Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 171.00 | 179.00 | 152.00 | 154.00 | 16,106 | -15.00(-8.88%) |
Mar 30, 2009 | 160.00 | 179.00 | 150.00 | 169.00 | 6,105 | -10.00(-5.59%) |
Mar 26, 2009 | 152.00 | 179.00 | 152.00 | 179.00 | 8,399 | +31.00(+20.95%) |
Mar 25, 2009 | 146.00 | 162.00 | 138.00 | 148.00 | 5,426 | +7.00(+4.96%) |
Mar 24, 2009 | 156.00 | 160.00 | 141.00 | 141.00 | 6,673 | -18.00(-11.32%) |
Mar 23, 2009 | 151.00 | 160.00 | 149.00 | 159.00 | 7,489 | +8.00(+5.30%) |
Mar 20, 2009 | 147.00 | 151.00 | 139.00 | 151.00 | 9,305 | +6.00(+4.14%) |
Mar 19, 2009 | 156.00 | 162.00 | 143.00 | 145.00 | 8,718 | -8.00(-5.23%) |
Mar 18, 2009 | 140.00 | 156.00 | 140.00 | 153.00 | 6,399 | +7.00(+4.79%) |
Mar 17, 2009 | 124.00 | 146.00 | 124.00 | 146.00 | 7,233 | +23.00(+18.70%) |
Mar 16, 2009 | 128.00 | 131.00 | 120.00 | 123.00 | 5,556 | -3.00(-2.38%) |
Mar 13, 2009 | 122.00 | 132.00 | 116.00 | 126.00 | 0 | +5.00(+4.13%) |
Mar 12, 2009 | 98.00 | 140.00 | 98.00 | 121.00 | 7,751 | +22.00(+22.22%) |
Mar 11, 2009 | 109.00 | 109.00 | 98.00 | 99.00 | 5,859 | -8.00(-7.48%) |
Mar 10, 2009 | 94.00 | 108.00 | 94.00 | 107.00 | 8,887 | +16.00(+17.58%) |
Mar 09, 2009 | 95.00 | 99.01 | 90.00 | 91.00 | 5,942 | -6.00(-6.19%) |
Mar 06, 2009 | 91.00 | 102.00 | 91.00 | 97.00 | 0 | +1.00(+1.04%) |
Mar 05, 2009 | 99.00 | 101.00 | 92.00 | 96.00 | 5,577 | -7.00(-6.80%) |
Mar 04, 2009 | 98.00 | 109.00 | 95.00 | 103.00 | 7,343 | +3.00(+3.00%) |
Mar 02, 2009 | 100.00 | 112.00 | 97.00 | 100.00 | 7,464 | +0.00(+0.00%) |
Feb 27, 2009 | 110.00 | 114.00 | 99.00 | 100.00 | 0 | -9.00(-8.26%) |
Feb 26, 2009 | 126.00 | 149.00 | 108.00 | 109.00 | 6,447 | -15.00(-12.10%) |
Feb 25, 2009 | 123.00 | 132.00 | 112.00 | 124.00 | 8,293 | +4.00(+3.33%) |
Feb 24, 2009 | 105.00 | 120.00 | 95.00 | 120.00 | 13,401 | +20.00(+20.00%) |
Feb 23, 2009 | 107.00 | 110.00 | 100.00 | 100.00 | 7,794 | -7.00(-6.54%) |
Feb 20, 2009 | 122.00 | 123.00 | 101.00 | 107.00 | 9,854 | -18.00(-14.40%) |
Feb 19, 2009 | 133.00 | 139.00 | 125.00 | 125.00 | 4,906 | -6.00(-4.58%) |
Feb 18, 2009 | 130.00 | 136.00 | 126.00 | 131.00 | 5,895 | +0.00(+0.00%) |
Feb 17, 2009 | 138.00 | 143.00 | 131.00 | 131.00 | 5,002 | -14.00(-9.66%) |
Feb 13, 2009 | 142.00 | 150.00 | 138.00 | 145.00 | 4,895 | +3.00(+2.11%) |
Feb 12, 2009 | 140.00 | 142.00 | 138.00 | 142.00 | 4,663 | -1.00(-0.70%) |
Feb 11, 2009 | 137.00 | 145.00 | 137.00 | 143.00 | 6,450 | +6.00(+4.38%) |
Feb 10, 2009 | 149.00 | 154.00 | 137.00 | 137.00 | 7,084 | -13.00(-8.67%) |
Feb 09, 2009 | 142.00 | 158.00 | 139.00 | 150.00 | 39,703 | +6.00(+4.17%) |
Feb 06, 2009 | 141.00 | 146.98 | 140.00 | 144.00 | 4,631 | +2.00(+1.41%) |
Feb 05, 2009 | 143.00 | 150.07 | 136.00 | 142.00 | 6,448 | -2.00(-1.39%) |
Feb 04, 2009 | 149.00 | 153.00 | 141.00 | 144.00 | 10,161 | -5.00(-3.36%) |
Feb 03, 2009 | 147.00 | 157.00 | 146.00 | 149.00 | 8,264 | +2.00(+1.36%) |
Feb 02, 2009 | 134.00 | 149.00 | 134.00 | 147.00 | 8,690 | +5.00(+3.52%) |
Jan 30, 2009 | 141.00 | 149.00 | 136.00 | 142.00 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 148.00 | 149.00 | 140.00 | 142.00 | 6,902 | -9.00(-5.96%) |
Jan 28, 2009 | 152.00 | 155.00 | 150.00 | 151.00 | 5,482 | +3.00(+2.03%) |
Jan 27, 2009 | 142.00 | 154.00 | 142.00 | 148.00 | 7,158 | -3.00(-1.99%) |
Jan 26, 2009 | 145.00 | 170.00 | 145.00 | 151.00 | 14,921 | +1.00(+0.67%) |
Jan 23, 2009 | 136.00 | 156.00 | 136.00 | 150.00 | 9,824 | +8.00(+5.63%) |
Jan 22, 2009 | 139.00 | 145.00 | 136.00 | 142.00 | 4,993 | -1.00(-0.70%) |
Jan 21, 2009 | 137.00 | 147.00 | 132.00 | 143.00 | 10,622 | +13.00(+10.00%) |
Jan 20, 2009 | 129.00 | 148.00 | 122.00 | 130.00 | 8,080 | -1.00(-0.76%) |
Jan 16, 2009 | 130.00 | 136.00 | 127.00 | 131.00 | 3,737 | +1.00(+0.77%) |
Jan 15, 2009 | 130.00 | 131.00 | 119.00 | 130.00 | 6,724 | +0.00(+0.00%) |
Jan 14, 2009 | 131.00 | 133.00 | 125.00 | 130.00 | 4,672 | -4.00(-2.99%) |
Jan 13, 2009 | 130.00 | 134.00 | 125.00 | 134.00 | 9,032 | +5.00(+3.88%) |
Jan 12, 2009 | 131.00 | 145.00 | 129.00 | 129.00 | 7,874 | -1.00(-0.77%) |
Jan 09, 2009 | 164.00 | 164.00 | 128.00 | 130.00 | 12,034 | -28.00(-17.72%) |
Jan 08, 2009 | 163.00 | 165.00 | 157.00 | 158.00 | 7,518 | -6.00(-3.66%) |
Jan 07, 2009 | 151.00 | 167.00 | 145.00 | 164.00 | 15,224 | +10.00(+6.49%) |
Jan 06, 2009 | 135.00 | 161.00 | 134.00 | 154.00 | 13,269 | +21.00(+15.79%) |
Jan 05, 2009 | 135.00 | 138.00 | 120.00 | 133.00 | 7,237 | -2.00(-1.48%) |
Jan 02, 2009 | 115.00 | 139.00 | 115.00 | 135.00 | 0 | +20.00(+17.39%) |