Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 103.36 | 104.71 | 100.25 | 100.29 | 986,008 | -3.09(-2.99%) |
Apr 29, 2009 | 103.08 | 104.00 | 101.02 | 103.38 | 934,215 | +2.87(+2.85%) |
Apr 28, 2009 | 101.84 | 102.31 | 100.31 | 100.51 | 753,774 | -1.79(-1.75%) |
Apr 27, 2009 | 102.67 | 104.91 | 101.32 | 102.30 | 1,004,459 | -1.16(-1.12%) |
Apr 24, 2009 | 99.52 | 104.53 | 97.92 | 103.47 | 1,860,111 | +2.36(+2.33%) |
Apr 23, 2009 | 95.44 | 101.34 | 93.39 | 101.11 | 2,145,763 | +7.90(+8.47%) |
Apr 22, 2009 | 93.43 | 97.54 | 91.63 | 93.21 | 2,474,393 | -1.79(-1.89%) |
Apr 21, 2009 | 82.14 | 95.06 | 81.54 | 95.01 | 2,279,616 | +10.41(+12.31%) |
Apr 20, 2009 | 92.37 | 92.37 | 84.46 | 84.60 | 1,641,281 | -8.44(-9.07%) |
Apr 17, 2009 | 89.79 | 94.32 | 88.77 | 93.04 | 1,249,524 | -0.47(-0.50%) |
Apr 16, 2009 | 93.91 | 97.54 | 90.69 | 93.50 | 1,025,522 | -1.64(-1.73%) |
Apr 15, 2009 | 90.11 | 95.42 | 88.98 | 95.14 | 983,255 | +4.66(+5.15%) |
Apr 14, 2009 | 94.71 | 95.40 | 90.30 | 90.48 | 1,103,127 | -4.91(-5.15%) |
Apr 13, 2009 | 92.93 | 96.49 | 92.03 | 95.40 | 1,402,188 | +0.91(+0.96%) |
Apr 09, 2009 | 92.75 | 95.03 | 90.35 | 94.49 | 1,234,014 | +6.17(+6.99%) |
Apr 08, 2009 | 88.03 | 90.26 | 86.03 | 88.31 | 1,795,175 | +0.30(+0.34%) |
Apr 07, 2009 | 90.90 | 92.04 | 87.64 | 88.01 | 1,194,209 | -5.33(-5.71%) |
Apr 06, 2009 | 92.71 | 94.81 | 91.26 | 93.34 | 1,213,666 | -1.12(-1.18%) |
Apr 03, 2009 | 92.32 | 94.57 | 91.88 | 94.46 | 1,039,649 | +1.09(+1.17%) |
Apr 02, 2009 | 91.04 | 95.05 | 89.55 | 93.37 | 1,758,540 | +3.92(+4.38%) |
Apr 01, 2009 | 88.20 | 90.63 | 87.75 | 89.46 | 1,903,752 | +0.44(+0.50%) |
Mar 31, 2009 | 86.59 | 89.60 | 84.49 | 89.01 | 1,417,827 | +3.53(+4.12%) |
Mar 30, 2009 | 84.56 | 88.61 | 84.45 | 85.49 | 1,722,825 | -8.08(-8.63%) |
Mar 26, 2009 | 90.73 | 93.66 | 87.43 | 93.56 | 1,783,178 | +2.83(+3.12%) |
Mar 25, 2009 | 89.02 | 92.02 | 85.82 | 90.73 | 1,285,067 | +2.81(+3.20%) |
Mar 24, 2009 | 88.23 | 95.14 | 87.71 | 87.92 | 1,787,778 | -3.78(-4.12%) |
Mar 23, 2009 | 85.30 | 91.77 | 84.71 | 91.69 | 2,215,403 | +13.69(+17.55%) |
Mar 20, 2009 | 78.52 | 79.77 | 77.19 | 78.00 | 1,138,954 | +0.12(+0.15%) |
Mar 19, 2009 | 82.54 | 83.50 | 77.59 | 77.89 | 1,675,303 | -5.61(-6.72%) |
Mar 18, 2009 | 73.58 | 83.82 | 72.99 | 83.50 | 1,901,044 | +8.42(+11.21%) |
Mar 17, 2009 | 71.41 | 75.08 | 70.32 | 75.08 | 781,456 | +3.96(+5.57%) |
Mar 16, 2009 | 74.54 | 75.57 | 70.81 | 71.12 | 1,075,045 | -2.81(-3.80%) |
Mar 13, 2009 | 74.79 | 76.15 | 72.25 | 73.92 | 0 | -2.19(-2.88%) |
Mar 12, 2009 | 71.87 | 76.46 | 70.37 | 76.12 | 1,107,977 | +4.03(+5.59%) |
Mar 11, 2009 | 69.12 | 72.90 | 67.78 | 72.08 | 1,295,491 | +3.29(+4.79%) |
Mar 10, 2009 | 63.53 | 68.81 | 63.14 | 68.79 | 1,179,597 | +6.57(+10.56%) |
Mar 09, 2009 | 61.95 | 64.09 | 61.26 | 62.22 | 787,438 | -1.03(-1.62%) |
Mar 06, 2009 | 65.04 | 65.04 | 60.86 | 63.25 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.30 | 65.87 | 62.64 | 62.70 | 793,723 | -3.24(-4.92%) |
Mar 04, 2009 | 63.62 | 67.87 | 62.70 | 65.94 | 2,216,246 | +2.75(+4.35%) |
Mar 02, 2009 | 65.57 | 67.01 | 62.68 | 63.19 | 1,704,693 | -3.07(-4.64%) |
Feb 27, 2009 | 68.02 | 70.08 | 66.12 | 66.27 | 0 | -2.69(-3.90%) |
Feb 26, 2009 | 73.42 | 74.75 | 68.45 | 68.96 | 1,111,086 | -3.31(-4.58%) |
Feb 25, 2009 | 72.59 | 74.29 | 69.55 | 72.26 | 1,176,164 | -1.01(-1.38%) |
Feb 24, 2009 | 68.38 | 73.68 | 67.29 | 73.27 | 1,379,698 | +6.28(+9.38%) |
Feb 23, 2009 | 71.32 | 71.60 | 66.40 | 66.99 | 1,311,121 | -3.56(-5.05%) |
Feb 20, 2009 | 68.63 | 71.97 | 67.51 | 70.55 | 2,297,017 | +0.09(+0.13%) |
Feb 19, 2009 | 71.12 | 74.39 | 70.01 | 70.46 | 931,618 | -2.47(-3.39%) |
Feb 18, 2009 | 74.81 | 74.81 | 70.44 | 72.93 | 677,651 | +0.79(+1.09%) |
Feb 17, 2009 | 75.16 | 75.16 | 71.88 | 72.15 | 698,011 | -4.25(-5.56%) |
Feb 13, 2009 | 77.33 | 78.39 | 75.73 | 76.40 | 582,662 | -1.62(-2.08%) |
Feb 12, 2009 | 77.16 | 78.42 | 74.67 | 78.02 | 800,151 | -0.05(-0.07%) |
Feb 11, 2009 | 76.32 | 79.39 | 75.79 | 78.07 | 1,156,269 | +0.08(+0.10%) |
Feb 10, 2009 | 80.11 | 82.95 | 77.30 | 78.00 | 1,243,930 | -3.33(-4.10%) |
Feb 09, 2009 | 83.14 | 83.25 | 80.63 | 81.33 | 805,424 | -2.51(-3.00%) |
Feb 06, 2009 | 79.13 | 84.38 | 79.09 | 83.84 | 1,010,052 | +4.25(+5.34%) |
Feb 05, 2009 | 75.98 | 80.95 | 75.96 | 79.59 | 1,108,733 | +1.69(+2.17%) |
Feb 04, 2009 | 73.53 | 79.22 | 72.73 | 77.90 | 1,224,788 | +3.11(+4.16%) |
Feb 03, 2009 | 76.09 | 76.91 | 73.19 | 74.79 | 868,111 | -0.82(-1.09%) |