Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 223.36 | 224.00 | 212.16 | 216.32 | 1,772 | +3.20(+1.50%) |
Apr 29, 2009 | 199.68 | 222.72 | 195.52 | 213.12 | 2,360 | +10.88(+5.38%) |
Apr 28, 2009 | 193.28 | 207.68 | 192.00 | 202.24 | 2,393 | +11.20(+5.86%) |
Apr 27, 2009 | 188.80 | 201.60 | 176.00 | 191.04 | 2,046 | +2.24(+1.19%) |
Apr 24, 2009 | 188.16 | 204.77 | 180.16 | 188.80 | 4,436 | +4.48(+2.43%) |
Apr 23, 2009 | 190.08 | 196.48 | 171.20 | 184.32 | 9,394 | +41.28(+28.86%) |
Apr 22, 2009 | 128.00 | 154.56 | 128.00 | 143.04 | 3,566 | +15.04(+11.75%) |
Apr 21, 2009 | 128.00 | 128.96 | 124.48 | 128.00 | 727 | -3.84(-2.91%) |
Apr 20, 2009 | 132.80 | 133.12 | 130.24 | 131.84 | 281 | -5.76(-4.19%) |
Apr 17, 2009 | 130.24 | 138.24 | 130.24 | 137.60 | 1,073 | +3.20(+2.38%) |
Apr 16, 2009 | 135.68 | 135.68 | 129.60 | 134.40 | 260 | +3.20(+2.44%) |
Apr 15, 2009 | 133.12 | 136.00 | 128.64 | 131.20 | 243 | +1.60(+1.23%) |
Apr 14, 2009 | 125.12 | 131.84 | 125.12 | 129.60 | 380 | +2.88(+2.27%) |
Apr 13, 2009 | 128.00 | 128.00 | 116.80 | 126.72 | 346 | -3.52(-2.70%) |
Apr 09, 2009 | 104.00 | 134.08 | 104.00 | 130.24 | 1,888 | +28.48(+27.99%) |
Apr 08, 2009 | 102.08 | 104.32 | 99.84 | 101.76 | 2,571 | +0.96(+0.95%) |
Apr 07, 2009 | 105.60 | 105.92 | 96.64 | 100.80 | 1,024 | -4.80(-4.55%) |
Apr 06, 2009 | 106.24 | 108.16 | 105.60 | 105.60 | 175 | +0.00(+0.00%) |
Apr 03, 2009 | 104.32 | 105.60 | 104.00 | 105.60 | 315 | +1.28(+1.23%) |
Apr 02, 2009 | 105.60 | 108.80 | 104.32 | 104.32 | 376 | +3.52(+3.49%) |
Apr 01, 2009 | 100.80 | 101.76 | 100.16 | 100.80 | 108 | +0.32(+0.32%) |
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%) |