Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 853.35 | 861.87 | 812.44 | 823.25 | 0 | -21.17(-2.51%) |
Jan 29, 2009 | 849.69 | 868.06 | 828.40 | 844.43 | 0 | -22.95(-2.65%) |
Jan 28, 2009 | 861.11 | 884.60 | 842.88 | 867.38 | 0 | +23.26(+2.76%) |
Jan 27, 2009 | 844.49 | 861.36 | 822.60 | 844.12 | 0 | +4.06(+0.48%) |
Jan 26, 2009 | 842.41 | 875.46 | 821.58 | 840.05 | 0 | +8.58(+1.03%) |
Jan 23, 2009 | 793.31 | 847.13 | 781.65 | 831.47 | 0 | +21.00(+2.59%) |
Jan 22, 2009 | 809.61 | 832.33 | 786.39 | 810.47 | 0 | -20.66(-2.49%) |
Jan 21, 2009 | 803.47 | 836.01 | 782.08 | 831.13 | 0 | +41.24(+5.22%) |
Jan 20, 2009 | 826.13 | 843.36 | 783.78 | 789.89 | 0 | -51.19(-6.09%) |
Jan 19, 2009 | 845.33 | 859.08 | 810.93 | 841.08 | 0 | -0.00(-0.00%) |
Jan 16, 2009 | 845.33 | 859.08 | 810.92 | 841.08 | 0 | +17.20(+2.09%) |
Jan 15, 2009 | 807.39 | 835.27 | 773.29 | 823.88 | 0 | +16.03(+1.98%) |
Jan 14, 2009 | 829.39 | 837.73 | 791.68 | 807.85 | 0 | -42.25(-4.97%) |
Jan 13, 2009 | 834.92 | 864.04 | 821.71 | 850.10 | 0 | +8.13(+0.97%) |
Jan 12, 2009 | 871.65 | 880.71 | 830.00 | 841.97 | 0 | -47.43(-5.33%) |
Jan 09, 2009 | 914.52 | 926.59 | 876.18 | 889.40 | 0 | -27.22(-2.97%) |
Jan 08, 2009 | 891.95 | 925.35 | 876.23 | 916.62 | 0 | +19.75(+2.20%) |
Jan 07, 2009 | 924.68 | 939.48 | 882.86 | 896.87 | 0 | -46.05(-4.88%) |
Jan 06, 2009 | 931.27 | 966.06 | 912.25 | 942.92 | 0 | +31.00(+3.40%) |
Jan 05, 2009 | 893.37 | 934.52 | 877.55 | 911.92 | 0 | +11.84(+1.32%) |
Jan 02, 2009 | 862.35 | 912.21 | 853.19 | 900.08 | 0 | +44.19(+5.16%) |
Jan 01, 2009 | 831.38 | 868.44 | 822.07 | 855.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 831.38 | 868.44 | 822.07 | 855.89 | 0 | +17.75(+2.12%) |
Dec 30, 2008 | 821.25 | 844.55 | 805.28 | 838.14 | 0 | +20.13(+2.46%) |
Dec 29, 2008 | 821.44 | 837.34 | 796.87 | 818.01 | 0 | +7.11(+0.88%) |
Dec 26, 2008 | 796.29 | 818.32 | 782.64 | 810.90 | 0 | +19.09(+2.41%) |
Dec 25, 2008 | 794.68 | 805.16 | 775.08 | 791.81 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 794.68 | 805.16 | 775.08 | 791.81 | 0 | -0.83(-0.11%) |
Dec 23, 2008 | 801.18 | 819.11 | 778.13 | 792.65 | 0 | -2.82(-0.35%) |
Dec 22, 2008 | 828.88 | 838.98 | 777.67 | 795.46 | 0 | -29.60(-3.59%) |
Dec 19, 2008 | 821.53 | 853.97 | 801.73 | 825.06 | 0 | -1.83(-0.22%) |
Dec 18, 2008 | 875.48 | 884.24 | 813.95 | 826.90 | 0 | -47.78(-5.46%) |
Dec 17, 2008 | 862.87 | 904.61 | 848.65 | 874.68 | 0 | +2.92(+0.34%) |
Dec 16, 2008 | 834.58 | 877.72 | 819.51 | 871.76 | 0 | +49.25(+5.99%) |
Dec 15, 2008 | 838.12 | 858.57 | 803.26 | 822.51 | 0 | +0.32(+0.04%) |
Dec 12, 2008 | 785.73 | 835.26 | 771.50 | 822.18 | 0 | +7.48(+0.92%) |
Dec 11, 2008 | 836.24 | 870.37 | 799.38 | 814.70 | 0 | -19.90(-2.38%) |
Dec 10, 2008 | 811.47 | 848.85 | 797.67 | 834.60 | 0 | +50.00(+6.37%) |
Dec 09, 2008 | 775.90 | 820.37 | 760.11 | 784.61 | 0 | -3.38(-0.43%) |
Dec 08, 2008 | 763.72 | 806.35 | 750.94 | 787.99 | 0 | +58.76(+8.06%) |
Dec 05, 2008 | 701.03 | 736.42 | 668.06 | 729.23 | 0 | +14.68(+2.05%) |
Dec 04, 2008 | 740.52 | 766.11 | 698.79 | 714.55 | 0 | -41.92(-5.54%) |
Dec 03, 2008 | 732.49 | 768.89 | 711.88 | 756.47 | 0 | -2.05(-0.27%) |
Dec 02, 2008 | 752.98 | 777.20 | 724.77 | 758.52 | 0 | +24.10(+3.28%) |
Dec 01, 2008 | 797.70 | 806.25 | 728.51 | 734.42 | 0 | -97.89(-11.76%) |
Nov 28, 2008 | 822.43 | 842.03 | 800.29 | 832.32 | 0 | +4.48(+0.54%) |
Nov 27, 2008 | 766.93 | 834.37 | 753.17 | 827.84 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 766.93 | 834.37 | 753.17 | 827.84 | 0 | +49.70(+6.39%) |
Nov 25, 2008 | 785.79 | 804.46 | 739.88 | 778.13 | 0 | +11.94(+1.56%) |
Nov 24, 2008 | 736.12 | 793.49 | 715.73 | 766.20 | 0 | +56.12(+7.90%) |
Nov 21, 2008 | 671.17 | 721.60 | 639.61 | 710.08 | 0 | +72.38(+11.35%) |
Nov 20, 2008 | 703.32 | 720.72 | 628.32 | 637.70 | 0 | -79.34(-11.07%) |
Nov 19, 2008 | 771.33 | 790.87 | 712.42 | 717.04 | 0 | -61.40(-7.89%) |
Nov 18, 2008 | 782.61 | 804.24 | 748.03 | 778.44 | 0 | -4.01(-0.51%) |
Nov 17, 2008 | 800.07 | 826.36 | 769.95 | 782.45 | 0 | -26.90(-3.32%) |
Nov 14, 2008 | 831.44 | 865.25 | 794.25 | 809.35 | 0 | -44.02(-5.16%) |
Nov 13, 2008 | 787.56 | 859.48 | 740.50 | 853.37 | 0 | +75.06(+9.64%) |
Nov 12, 2008 | 826.88 | 839.53 | 771.09 | 778.32 | 0 | -71.43(-8.41%) |
Nov 11, 2008 | 870.25 | 887.16 | 827.14 | 849.75 | 0 | -45.72(-5.11%) |
Nov 10, 2008 | 930.17 | 946.22 | 874.42 | 895.47 | 0 | +8.16(+0.92%) |
Nov 07, 2008 | 870.55 | 909.42 | 848.09 | 887.31 | 0 | +33.84(+3.96%) |
Nov 06, 2008 | 909.61 | 927.79 | 838.80 | 853.47 | 0 | -70.70(-7.65%) |
Nov 05, 2008 | 964.16 | 991.06 | 914.20 | 924.17 | 0 | -63.25(-6.41%) |
Nov 04, 2008 | 952.49 | 1003 | 933.62 | 987.41 | 0 | +67.76(+7.37%) |