Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 83.10 | 87.72 | 82.00 | 84.53 | 0 | -1.59(-1.85%) |
Feb 26, 2009 | 87.17 | 89.51 | 85.90 | 86.13 | 627,046 | +0.00(+0.00%) |
Feb 25, 2009 | 85.18 | 88.17 | 82.88 | 86.13 | 1,185,918 | +1.36(+1.61%) |
Feb 24, 2009 | 82.52 | 85.35 | 80.50 | 84.76 | 814,387 | +3.31(+4.07%) |
Feb 23, 2009 | 87.52 | 88.21 | 81.19 | 81.45 | 859,959 | -4.42(-5.15%) |
Feb 20, 2009 | 87.65 | 88.37 | 83.82 | 85.87 | 891,008 | -4.03(-4.48%) |
Feb 19, 2009 | 90.58 | 91.98 | 89.02 | 89.90 | 803,632 | +0.33(+0.36%) |
Feb 18, 2009 | 94.02 | 94.02 | 88.47 | 89.57 | 532,087 | -3.74(-4.01%) |
Feb 17, 2009 | 95.91 | 97.31 | 93.11 | 93.31 | 653,826 | -7.41(-7.36%) |
Feb 13, 2009 | 100.04 | 102.51 | 99.45 | 100.72 | 707,129 | +0.72(+0.71%) |
Feb 12, 2009 | 96.04 | 100.17 | 95.81 | 100.00 | 650,974 | +1.10(+1.12%) |
Feb 11, 2009 | 101.47 | 102.86 | 96.66 | 98.90 | 845,295 | -2.11(-2.09%) |
Feb 10, 2009 | 105.79 | 107.74 | 99.61 | 101.01 | 1,311,007 | -4.68(-4.43%) |
Feb 09, 2009 | 103.94 | 107.77 | 103.94 | 105.69 | 665,173 | +2.05(+1.98%) |
Feb 06, 2009 | 100.62 | 104.42 | 99.22 | 103.64 | 796,065 | +2.73(+2.71%) |
Feb 05, 2009 | 97.92 | 101.63 | 97.11 | 100.91 | 1,174,696 | +2.18(+2.21%) |
Feb 04, 2009 | 97.96 | 100.75 | 97.96 | 98.74 | 1,161,529 | +1.43(+1.47%) |
Feb 03, 2009 | 95.19 | 97.96 | 94.51 | 97.31 | 974,542 | +2.28(+2.39%) |
Feb 02, 2009 | 95.19 | 96.01 | 93.73 | 95.03 | 855,289 | -2.18(-2.24%) |
Jan 30, 2009 | 100.23 | 101.47 | 96.36 | 97.21 | 0 | -1.59(-1.61%) |
Jan 29, 2009 | 99.39 | 100.85 | 98.41 | 98.80 | 571,557 | -2.80(-2.75%) |
Jan 28, 2009 | 99.06 | 102.25 | 97.70 | 101.60 | 684,325 | +4.00(+4.10%) |
Jan 27, 2009 | 99.45 | 99.68 | 95.71 | 97.60 | 389,710 | -1.92(-1.93%) |
Jan 26, 2009 | 97.31 | 101.50 | 96.82 | 99.52 | 650,177 | +2.86(+2.96%) |
Jan 23, 2009 | 89.96 | 97.57 | 89.05 | 96.66 | 944,154 | +4.42(+4.79%) |
Jan 22, 2009 | 93.54 | 94.80 | 90.32 | 92.24 | 520,935 | -3.38(-3.54%) |
Jan 21, 2009 | 90.48 | 95.94 | 89.96 | 95.62 | 633,050 | +6.89(+7.77%) |
Jan 20, 2009 | 93.41 | 94.97 | 88.34 | 88.73 | 805,213 | -5.79(-6.12%) |
Jan 16, 2009 | 95.62 | 96.92 | 91.42 | 94.51 | 473,586 | +1.04(+1.11%) |
Jan 15, 2009 | 92.76 | 93.99 | 87.62 | 93.47 | 824,468 | +0.26(+0.28%) |
Jan 14, 2009 | 95.75 | 96.40 | 91.52 | 93.21 | 575,576 | -5.13(-5.22%) |
Jan 13, 2009 | 95.45 | 99.09 | 95.26 | 98.35 | 1,116,495 | +2.60(+2.72%) |
Jan 12, 2009 | 100.00 | 100.00 | 94.84 | 95.75 | 1,309,647 | -4.88(-4.85%) |
Jan 09, 2009 | 104.55 | 104.94 | 99.39 | 100.62 | 502,176 | -4.03(-3.85%) |
Jan 08, 2009 | 101.99 | 104.91 | 101.43 | 104.65 | 784,077 | +1.23(+1.19%) |
Jan 07, 2009 | 107.02 | 107.02 | 101.14 | 103.42 | 840,226 | -5.36(-4.93%) |
Jan 06, 2009 | 109.07 | 112.52 | 108.52 | 108.78 | 2,652,893 | +1.53(+1.42%) |
Jan 05, 2009 | 102.38 | 109.20 | 102.38 | 107.25 | 888,734 | +4.81(+4.70%) |
Jan 02, 2009 | 96.43 | 103.45 | 96.43 | 102.44 | 0 | +6.11(+6.34%) |
Jan 01, 2009 | 95.00 | 97.57 | 93.89 | 96.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 95.00 | 97.57 | 93.89 | 96.33 | 605,326 | +1.43(+1.51%) |
Dec 30, 2008 | 92.95 | 95.10 | 90.32 | 94.90 | 730,953 | +2.70(+2.93%) |
Dec 29, 2008 | 91.10 | 92.76 | 90.09 | 92.20 | 514,133 | +2.21(+2.46%) |
Dec 26, 2008 | 88.43 | 90.16 | 87.63 | 89.99 | 152,357 | +1.82(+2.06%) |
Dec 24, 2008 | 87.69 | 88.50 | 86.42 | 88.17 | 211,665 | -0.62(-0.70%) |
Dec 23, 2008 | 89.86 | 90.42 | 86.97 | 88.79 | 391,255 | +0.42(+0.48%) |
Dec 22, 2008 | 93.80 | 94.41 | 86.71 | 88.37 | 569,248 | -5.49(-5.85%) |
Dec 19, 2008 | 92.24 | 96.33 | 92.07 | 93.86 | 589,488 | +1.50(+1.62%) |
Dec 18, 2008 | 97.92 | 97.92 | 90.90 | 92.37 | 726,702 | -5.27(-5.39%) |
Dec 17, 2008 | 96.62 | 100.36 | 96.40 | 97.63 | 1,286,863 | -0.07(-0.07%) |
Dec 16, 2008 | 95.13 | 98.02 | 94.09 | 97.70 | 749,336 | +4.36(+4.67%) |
Dec 15, 2008 | 97.50 | 99.71 | 91.20 | 93.34 | 977,701 | -1.72(-1.81%) |
Dec 12, 2008 | 91.03 | 96.46 | 90.09 | 95.06 | 1,026,027 | -1.23(-1.28%) |
Dec 11, 2008 | 98.51 | 103.09 | 94.67 | 96.30 | 1,002,718 | -1.59(-1.63%) |
Dec 10, 2008 | 94.12 | 99.10 | 93.70 | 97.89 | 646,423 | +7.15(+7.88%) |
Dec 09, 2008 | 88.11 | 93.99 | 87.39 | 90.74 | 490,121 | +1.95(+2.20%) |
Dec 08, 2008 | 87.65 | 90.77 | 86.26 | 88.79 | 762,166 | +6.60(+8.03%) |
Dec 05, 2008 | 80.47 | 82.29 | 74.39 | 82.19 | 606,385 | -0.15(-0.18%) |
Dec 04, 2008 | 91.65 | 92.79 | 80.24 | 82.34 | 851,674 | -10.25(-11.07%) |
Dec 03, 2008 | 89.47 | 92.92 | 88.21 | 92.59 | 727,162 | +0.33(+0.35%) |
Dec 02, 2008 | 90.64 | 93.67 | 87.75 | 92.27 | 803,024 | +3.12(+3.50%) |