Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 101.12 | 105.60 | 100.16 | 100.48 | 579 | -1.92(-1.88%) |
Mar 30, 2009 | 110.08 | 110.08 | 97.28 | 102.40 | 198 | -6.72(-6.16%) |
Mar 26, 2009 | 112.96 | 112.96 | 101.12 | 109.12 | 235 | +0.00(+0.00%) |
Mar 25, 2009 | 112.32 | 112.32 | 108.16 | 109.12 | 323 | -2.88(-2.57%) |
Mar 24, 2009 | 101.72 | 112.32 | 101.72 | 112.00 | 202 | +9.92(+9.72%) |
Mar 23, 2009 | 102.40 | 104.00 | 100.80 | 102.08 | 179 | -1.60(-1.54%) |
Mar 20, 2009 | 95.68 | 103.68 | 95.68 | 103.68 | 363 | +7.68(+8.00%) |
Mar 19, 2009 | 88.32 | 96.64 | 88.32 | 96.00 | 503 | +6.08(+6.76%) |
Mar 18, 2009 | 88.00 | 89.92 | 80.96 | 89.92 | 484 | -0.64(-0.71%) |
Mar 17, 2009 | 87.36 | 94.08 | 80.64 | 90.56 | 167 | +1.92(+2.17%) |
Mar 16, 2009 | 90.56 | 93.44 | 88.64 | 88.64 | 264 | +1.92(+2.21%) |
Mar 13, 2009 | 83.20 | 92.80 | 83.20 | 86.72 | 473 | +4.80(+5.86%) |
Mar 12, 2009 | 79.44 | 82.56 | 73.92 | 81.92 | 135 | +3.84(+4.92%) |
Mar 11, 2009 | 74.56 | 79.36 | 74.56 | 78.08 | 180 | +4.48(+6.09%) |
Mar 10, 2009 | 67.52 | 76.16 | 67.52 | 73.60 | 986 | +6.72(+10.05%) |
Mar 09, 2009 | 67.20 | 67.52 | 64.00 | 66.88 | 359 | +2.88(+4.50%) |
Mar 06, 2009 | 66.24 | 67.56 | 64.00 | 64.00 | 435 | -3.52(-5.21%) |
Mar 05, 2009 | 70.40 | 70.40 | 64.00 | 67.52 | 1,371 | -5.76(-7.86%) |
Mar 04, 2009 | 72.96 | 74.24 | 71.68 | 73.28 | 928 | -5.12(-6.53%) |
Mar 02, 2009 | 86.40 | 86.40 | 78.40 | 78.40 | 1,498 | -8.00(-9.26%) |
Feb 27, 2009 | 91.84 | 92.80 | 86.40 | 86.40 | 811 | -3.52(-3.91%) |
Feb 26, 2009 | 94.08 | 96.58 | 83.20 | 89.92 | 2,471 | -11.52(-11.36%) |
Feb 25, 2009 | 98.88 | 103.36 | 96.00 | 101.44 | 787 | +7.04(+7.46%) |
Feb 24, 2009 | 96.00 | 99.20 | 94.40 | 94.40 | 550 | +0.96(+1.03%) |
Feb 23, 2009 | 99.20 | 99.20 | 92.80 | 93.44 | 282 | -2.24(-2.34%) |
Feb 20, 2009 | 98.66 | 98.66 | 92.80 | 95.68 | 410 | -3.20(-3.24%) |
Feb 19, 2009 | 96.00 | 99.20 | 96.00 | 98.88 | 260 | +1.92(+1.98%) |
Feb 18, 2009 | 94.72 | 97.60 | 93.12 | 96.96 | 118 | -3.20(-3.19%) |
Feb 17, 2009 | 94.40 | 100.80 | 92.80 | 100.16 | 8,088 | +4.80(+5.03%) |
Feb 13, 2009 | 94.72 | 96.00 | 93.12 | 95.36 | 329 | -0.32(-0.33%) |
Feb 12, 2009 | 96.00 | 97.28 | 92.80 | 95.68 | 849 | -0.96(-0.99%) |
Feb 11, 2009 | 96.32 | 98.56 | 94.40 | 96.64 | 472 | +2.24(+2.37%) |
Feb 10, 2009 | 101.76 | 101.76 | 94.40 | 94.40 | 904 | -2.24(-2.32%) |
Feb 09, 2009 | 103.68 | 103.68 | 95.04 | 96.64 | 94 | +2.24(+2.37%) |
Feb 06, 2009 | 97.92 | 98.88 | 91.84 | 94.40 | 610 | -1.60(-1.67%) |
Feb 05, 2009 | 104.64 | 104.64 | 96.00 | 96.00 | 403 | +1.28(+1.35%) |
Feb 04, 2009 | 103.36 | 104.00 | 94.72 | 94.72 | 499 | -3.84(-3.90%) |
Feb 03, 2009 | 93.44 | 99.20 | 93.44 | 98.56 | 217 | +5.12(+5.48%) |
Feb 02, 2009 | 96.32 | 98.56 | 92.48 | 93.44 | 469 | -4.48(-4.58%) |
Jan 30, 2009 | 103.36 | 104.00 | 97.92 | 97.92 | 568 | -8.96(-8.38%) |
Jan 29, 2009 | 111.36 | 111.36 | 104.64 | 106.88 | 188 | -3.20(-2.91%) |
Jan 28, 2009 | 111.68 | 115.52 | 105.92 | 110.08 | 273 | -1.60(-1.43%) |
Jan 27, 2009 | 112.00 | 112.00 | 104.00 | 111.68 | 350 | -0.96(-0.85%) |
Jan 26, 2009 | 107.84 | 113.92 | 102.40 | 112.64 | 393 | +0.64(+0.57%) |
Jan 23, 2009 | 103.04 | 113.28 | 103.04 | 112.00 | 347 | -1.28(-1.13%) |
Jan 22, 2009 | 109.44 | 113.60 | 96.00 | 113.28 | 1,032 | -0.32(-0.28%) |
Jan 21, 2009 | 111.04 | 113.60 | 97.92 | 113.60 | 653 | +3.20(+2.90%) |
Jan 20, 2009 | 105.60 | 110.72 | 102.55 | 110.40 | 575 | -1.28(-1.15%) |
Jan 16, 2009 | 105.28 | 117.76 | 101.44 | 111.68 | 470 | +5.44(+5.12%) |
Jan 15, 2009 | 93.76 | 113.60 | 89.60 | 106.24 | 542 | +13.76(+14.88%) |
Jan 14, 2009 | 104.00 | 106.88 | 89.92 | 92.48 | 1,870 | -12.48(-11.89%) |
Jan 13, 2009 | 107.84 | 109.12 | 102.40 | 104.96 | 366 | +1.28(+1.23%) |
Jan 12, 2009 | 102.24 | 105.92 | 101.44 | 103.68 | 359 | -6.72(-6.09%) |
Jan 09, 2009 | 118.72 | 118.72 | 101.44 | 110.40 | 793 | -10.24(-8.49%) |
Jan 08, 2009 | 129.92 | 131.52 | 119.04 | 120.64 | 2,257 | -12.48(-9.38%) |
Jan 07, 2009 | 134.72 | 139.20 | 125.76 | 133.12 | 988 | +0.32(+0.24%) |
Jan 06, 2009 | 108.48 | 141.12 | 107.20 | 132.80 | 2,526 | +25.92(+24.25%) |
Jan 05, 2009 | 107.84 | 107.84 | 103.68 | 106.88 | 351 | +2.56(+2.45%) |