Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 857.19 | 877.35 | 843.79 | 855.72 | 0 | +22.07(+2.65%) |
Mar 30, 2009 | 848.91 | 853.44 | 818.14 | 833.65 | 0 | -41.37(-4.73%) |
Mar 27, 2009 | 883.99 | 894.17 | 865.92 | 875.01 | 0 | -33.86(-3.72%) |
Mar 26, 2009 | 885.04 | 913.92 | 875.97 | 908.87 | 0 | +32.50(+3.71%) |
Mar 25, 2009 | 865.36 | 891.27 | 847.96 | 876.37 | 0 | +8.36(+0.96%) |
Mar 24, 2009 | 867.28 | 891.16 | 856.95 | 868.00 | 0 | -24.85(-2.78%) |
Mar 23, 2009 | 863.98 | 893.51 | 860.14 | 892.85 | 0 | +70.81(+8.61%) |
Mar 20, 2009 | 841.57 | 853.76 | 814.57 | 822.04 | 0 | -20.01(-2.38%) |
Mar 19, 2009 | 856.22 | 863.91 | 834.71 | 842.05 | 0 | -4.32(-0.51%) |
Mar 18, 2009 | 817.25 | 858.24 | 798.52 | 846.37 | 0 | +11.70(+1.40%) |
Mar 17, 2009 | 804.82 | 837.23 | 796.07 | 834.66 | 0 | +29.81(+3.70%) |
Mar 16, 2009 | 814.39 | 832.55 | 799.85 | 804.86 | 0 | +0.62(+0.08%) |
Mar 13, 2009 | 798.94 | 814.50 | 781.25 | 804.23 | 0 | +4.37(+0.55%) |
Mar 12, 2009 | 769.83 | 804.71 | 755.59 | 799.87 | 0 | +18.50(+2.37%) |
Mar 11, 2009 | 783.25 | 798.34 | 767.82 | 781.37 | 0 | +18.70(+2.45%) |
Mar 10, 2009 | 731.52 | 771.22 | 726.24 | 762.67 | 0 | +65.35(+9.37%) |
Mar 09, 2009 | 694.34 | 723.60 | 686.81 | 697.32 | 0 | -18.31(-2.56%) |
Mar 06, 2009 | 723.32 | 739.23 | 693.38 | 715.63 | 0 | +10.41(+1.48%) |
Mar 05, 2009 | 730.41 | 740.98 | 697.37 | 705.22 | 0 | -40.22(-5.40%) |
Mar 04, 2009 | 731.19 | 763.24 | 720.36 | 745.44 | 0 | +34.74(+4.89%) |
Mar 03, 2009 | 717.58 | 731.62 | 696.07 | 710.69 | 0 | +12.60(+1.81%) |
Mar 02, 2009 | 736.57 | 742.63 | 691.95 | 698.09 | 0 | -66.06(-8.64%) |
Feb 27, 2009 | 757.44 | 788.64 | 747.36 | 764.15 | 0 | +10.41(+1.38%) |
Feb 26, 2009 | 775.13 | 784.95 | 747.97 | 753.74 | 0 | -5.86(-0.77%) |
Feb 25, 2009 | 769.63 | 780.17 | 742.64 | 759.60 | 0 | -13.26(-1.72%) |
Feb 24, 2009 | 749.25 | 780.74 | 733.10 | 772.85 | 0 | +37.92(+5.16%) |
Feb 23, 2009 | 787.10 | 793.09 | 732.32 | 734.93 | 0 | -44.86(-5.75%) |
Feb 20, 2009 | 776.57 | 800.12 | 759.28 | 779.79 | 0 | -23.86(-2.97%) |
Feb 19, 2009 | 828.85 | 838.84 | 798.66 | 803.66 | 0 | -10.65(-1.31%) |
Feb 18, 2009 | 826.64 | 833.65 | 802.82 | 814.31 | 0 | -3.75(-0.46%) |
Feb 17, 2009 | 835.93 | 844.84 | 813.76 | 818.06 | 0 | -60.46(-6.88%) |
Feb 16, 2009 | 881.62 | 898.01 | 870.67 | 878.51 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 881.62 | 898.01 | 870.67 | 878.51 | 0 | -2.67(-0.30%) |
Feb 12, 2009 | 858.75 | 885.02 | 839.69 | 881.19 | 0 | +5.69(+0.65%) |
Feb 11, 2009 | 889.92 | 905.29 | 855.69 | 875.50 | 0 | -4.53(-0.51%) |
Feb 10, 2009 | 916.41 | 927.58 | 873.21 | 880.03 | 0 | -49.60(-5.34%) |
Feb 09, 2009 | 928.54 | 946.86 | 914.54 | 929.63 | 0 | -0.59(-0.06%) |
Feb 06, 2009 | 894.97 | 936.70 | 892.24 | 930.21 | 0 | +42.23(+4.76%) |
Feb 05, 2009 | 868.63 | 900.53 | 852.63 | 887.98 | 0 | +13.09(+1.50%) |
Feb 04, 2009 | 879.75 | 903.27 | 864.09 | 874.90 | 0 | +11.37(+1.32%) |
Feb 03, 2009 | 847.34 | 873.23 | 834.24 | 863.53 | 0 | +29.07(+3.48%) |
Feb 02, 2009 | 819.04 | 845.71 | 809.71 | 834.46 | 0 | -32.88(-3.79%) |
Jan 30, 2009 | 884.69 | 893.39 | 854.67 | 867.34 | 0 | -2.90(-0.33%) |
Jan 29, 2009 | 879.30 | 894.69 | 859.00 | 870.24 | 0 | -28.15(-3.13%) |
Jan 28, 2009 | 889.84 | 910.33 | 878.47 | 898.39 | 0 | +42.41(+4.95%) |
Jan 27, 2009 | 848.95 | 865.17 | 838.04 | 855.98 | 0 | +15.21(+1.81%) |
Jan 26, 2009 | 830.82 | 863.41 | 818.82 | 840.78 | 0 | +4.05(+0.48%) |
Jan 23, 2009 | 811.99 | 852.22 | 804.18 | 836.73 | 0 | -11.56(-1.36%) |
Jan 22, 2009 | 850.95 | 868.65 | 828.33 | 848.28 | 0 | -15.41(-1.78%) |
Jan 21, 2009 | 848.79 | 869.94 | 826.75 | 863.70 | 0 | +44.15(+5.39%) |
Jan 20, 2009 | 851.10 | 858.54 | 813.00 | 819.54 | 0 | -48.71(-5.61%) |
Jan 19, 2009 | 881.95 | 889.69 | 839.85 | 868.25 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 881.95 | 889.69 | 839.85 | 868.25 | 0 | -0.80(-0.09%) |
Jan 15, 2009 | 850.70 | 879.80 | 821.79 | 869.05 | 0 | +21.97(+2.59%) |
Jan 14, 2009 | 863.86 | 870.48 | 830.73 | 847.08 | 0 | -40.79(-4.59%) |
Jan 13, 2009 | 881.33 | 900.49 | 870.28 | 887.87 | 0 | -16.32(-1.80%) |
Jan 12, 2009 | 935.01 | 938.40 | 895.34 | 904.19 | 0 | -36.71(-3.90%) |
Jan 09, 2009 | 961.89 | 969.03 | 929.98 | 940.89 | 0 | -31.20(-3.21%) |
Jan 08, 2009 | 956.22 | 976.84 | 942.87 | 972.09 | 0 | +3.83(+0.40%) |
Jan 07, 2009 | 991.21 | 998.89 | 955.89 | 968.26 | 0 | -30.63(-3.07%) |
Jan 06, 2009 | 990.85 | 1015 | 980.20 | 998.89 | 0 | +16.07(+1.63%) |
Jan 05, 2009 | 980.66 | 1000 | 964.64 | 982.83 | 0 | -7.75(-0.78%) |
Jan 02, 2009 | 969.62 | 998.86 | 951.96 | 990.58 | 0 | +28.27(+2.94%) |
Jan 01, 2009 | 940.37 | 973.97 | 937.14 | 962.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 940.37 | 973.97 | 937.14 | 962.31 | 0 | +20.96(+2.23%) |
Dec 30, 2008 | 927.24 | 950.91 | 912.25 | 941.34 | 0 | +24.98(+2.73%) |
Dec 29, 2008 | 932.65 | 939.25 | 903.71 | 916.37 | 0 | +5.50(+0.60%) |
Dec 26, 2008 | 904.53 | 915.11 | 888.60 | 910.86 | 0 | +14.17(+1.58%) |
Dec 25, 2008 | 889.27 | 904.04 | 876.97 | 896.69 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 889.27 | 904.04 | 876.97 | 896.69 | 0 | +13.98(+1.58%) |
Dec 23, 2008 | 898.37 | 908.32 | 870.47 | 882.71 | 0 | -1.53(-0.17%) |
Dec 22, 2008 | 903.31 | 914.48 | 862.42 | 884.25 | 0 | -15.41(-1.71%) |
Dec 19, 2008 | 898.02 | 922.83 | 879.31 | 899.66 | 0 | -17.43(-1.90%) |
Dec 18, 2008 | 950.53 | 956.51 | 902.74 | 917.09 | 0 | -40.44(-4.22%) |
Dec 17, 2008 | 913.66 | 971.25 | 905.50 | 957.53 | 0 | +26.98(+2.90%) |
Dec 16, 2008 | 876.88 | 935.49 | 867.18 | 930.55 | 0 | +62.94(+7.25%) |
Dec 15, 2008 | 888.24 | 898.19 | 852.98 | 867.61 | 0 | -21.08(-2.37%) |
Dec 12, 2008 | 849.16 | 898.02 | 838.25 | 888.69 | 0 | +21.89(+2.52%) |
Dec 11, 2008 | 892.85 | 919.43 | 855.88 | 866.80 | 0 | -36.59(-4.05%) |
Dec 10, 2008 | 894.74 | 922.10 | 879.59 | 903.39 | 0 | +21.22(+2.41%) |
Dec 09, 2008 | 881.13 | 919.25 | 860.90 | 882.17 | 0 | -0.33(-0.04%) |
Dec 08, 2008 | 856.44 | 896.54 | 845.86 | 882.50 | 0 | +53.73(+6.48%) |
Dec 05, 2008 | 787.31 | 832.94 | 763.30 | 828.78 | 0 | +24.83(+3.09%) |
Dec 04, 2008 | 825.73 | 847.96 | 787.85 | 803.95 | 0 | -37.98(-4.51%) |
Dec 03, 2008 | 810.56 | 848.67 | 786.94 | 841.93 | 0 | +10.21(+1.23%) |
Dec 02, 2008 | 810.61 | 845.74 | 795.33 | 831.72 | 0 | +37.08(+4.67%) |
Dec 01, 2008 | 853.39 | 858.85 | 791.26 | 794.63 | 0 | -100.12(-11.19%) |
Nov 28, 2008 | 878.00 | 899.85 | 863.61 | 894.75 | 0 | +17.16(+1.96%) |
Nov 27, 2008 | 811.33 | 884.40 | 802.89 | 877.59 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 811.33 | 884.40 | 802.89 | 877.59 | 0 | +33.15(+3.93%) |
Nov 25, 2008 | 843.23 | 863.25 | 803.53 | 844.44 | 0 | +59.80(+7.62%) |
Nov 24, 2008 | 745.51 | 806.43 | 734.35 | 784.64 | 0 | +63.04(+8.74%) |
Nov 21, 2008 | 711.83 | 731.71 | 664.85 | 721.60 | 0 | +51.31(+7.65%) |
Nov 20, 2008 | 700.75 | 737.97 | 661.44 | 670.29 | 0 | -49.71(-6.90%) |
Nov 19, 2008 | 770.93 | 780.92 | 718.12 | 720.00 | 0 | -60.24(-7.72%) |
Nov 18, 2008 | 779.06 | 799.48 | 749.37 | 780.23 | 0 | -6.34(-0.81%) |
Nov 17, 2008 | 795.60 | 820.29 | 770.98 | 786.57 | 0 | -3.88(-0.49%) |
Nov 14, 2008 | 825.45 | 846.14 | 782.97 | 790.45 | 0 | -55.15(-6.52%) |
Nov 13, 2008 | 795.00 | 850.68 | 746.63 | 845.60 | 0 | +72.90(+9.43%) |
Nov 12, 2008 | 816.15 | 825.34 | 764.51 | 772.70 | 0 | -62.36(-7.47%) |
Nov 11, 2008 | 846.39 | 866.80 | 815.10 | 835.05 | 0 | -30.58(-3.53%) |
Nov 10, 2008 | 910.78 | 923.22 | 850.35 | 865.63 | 0 | +0.99(+0.11%) |
Nov 07, 2008 | 856.93 | 880.20 | 833.72 | 864.64 | 0 | +30.44(+3.65%) |
Nov 06, 2008 | 905.95 | 919.08 | 823.45 | 834.20 | 0 | -96.78(-10.40%) |
Nov 05, 2008 | 972.46 | 994.05 | 925.65 | 930.98 | 0 | -58.78(-5.94%) |
Nov 04, 2008 | 950.71 | 1004 | 941.94 | 989.76 | 0 | +57.64(+6.18%) |
Nov 03, 2008 | 922.53 | 950.26 | 911.52 | 932.12 | 0 | +0.11(+0.01%) |
Oct 31, 2008 | 899.64 | 953.29 | 881.34 | 932.00 | 0 | +23.37(+2.57%) |
Oct 30, 2008 | 911.54 | 931.56 | 869.38 | 908.64 | 0 | +43.44(+5.02%) |
Oct 29, 2008 | 847.28 | 903.84 | 830.23 | 865.20 | 0 | +32.31(+3.88%) |
Oct 28, 2008 | 778.07 | 835.98 | 744.77 | 832.88 | 0 | +89.15(+11.99%) |
Oct 27, 2008 | 767.94 | 797.42 | 739.75 | 743.73 | 0 | -55.03(-6.89%) |
Oct 24, 2008 | 777.32 | 821.48 | 759.69 | 798.77 | 0 | -39.14(-4.67%) |
Oct 23, 2008 | 859.51 | 879.46 | 795.89 | 837.90 | 0 | -81.39(-8.85%) |
Oct 22, 2008 | 955.14 | 973.64 | 891.78 | 919.29 | 0 | -85.43(-8.50%) |
Oct 21, 2008 | 1023 | 1047 | 991.93 | 1005 | 0 | -33.38(-3.22%) |
Oct 20, 2008 | 1009 | 1052 | 991.63 | 1038 | 0 | +52.69(+5.35%) |
Oct 17, 2008 | 946.04 | 1039 | 929.26 | 985.41 | 0 | -4.65(-0.47%) |
Oct 16, 2008 | 967.63 | 1000 | 904.00 | 990.05 | 0 | +39.70(+4.18%) |
Oct 15, 2008 | 1036 | 1048 | 947.63 | 950.36 | 0 | -134.34(-12.39%) |
Oct 14, 2008 | 1156 | 1167 | 1056 | 1085 | 0 | -29.64(-2.66%) |
Oct 13, 2008 | 1041 | 1134 | 1011 | 1114 | 0 | +159.51(+16.71%) |
Oct 10, 2008 | 935.63 | 1012 | 858.41 | 954.83 | 0 | -6.70(-0.70%) |
Oct 09, 2008 | 1055 | 1069 | 945.08 | 961.53 | 0 | -51.63(-5.10%) |
Oct 08, 2008 | 1012 | 1063 | 952.84 | 1013 | 0 | -13.63(-1.33%) |
Oct 07, 2008 | 1112 | 1125 | 1018 | 1027 | 0 | -78.04(-7.06%) |
Oct 06, 2008 | 1122 | 1134 | 1033 | 1105 | 0 | -61.96(-5.31%) |
Oct 03, 2008 | 1186 | 1236 | 1155 | 1167 | 0 | -24.30(-2.04%) |
Oct 02, 2008 | 1259 | 1264 | 1182 | 1191 | 0 | -86.13(-6.74%) |
Oct 01, 2008 | 1280 | 1304 | 1252 | 1277 | 0 | -24.95(-1.92%) |
Sep 30, 2008 | 1270 | 1319 | 1244 | 1302 | 0 | +69.70(+5.66%) |
Sep 29, 2008 | 1298 | 1313 | 1167 | 1232 | 0 | -113.29(-8.42%) |
Sep 26, 2008 | 1340 | 1357 | 1308 | 1346 | 0 | -24.53(-1.79%) |
Sep 25, 2008 | 1368 | 1387 | 1350 | 1370 | 0 | +15.53(+1.15%) |
Sep 24, 2008 | 1391 | 1400 | 1336 | 1355 | 0 | -26.35(-1.91%) |
Sep 23, 2008 | 1410 | 1428 | 1366 | 1381 | 0 | -31.52(-2.23%) |
Sep 22, 2008 | 1450 | 1465 | 1402 | 1413 | 0 | -56.04(-3.82%) |
Sep 19, 2008 | 1446 | 1505 | 1400 | 1469 | 0 | +89.22(+6.47%) |
Sep 18, 2008 | 1349 | 1398 | 1285 | 1379 | 0 | +48.98(+3.68%) |
Sep 17, 2008 | 1378 | 1386 | 1312 | 1330 | 0 | -72.97(-5.20%) |
Sep 16, 2008 | 1372 | 1412 | 1340 | 1403 | 0 | +12.68(+0.91%) |
Sep 15, 2008 | 1397 | 1436 | 1374 | 1391 | 0 | -58.88(-4.06%) |
Sep 12, 2008 | 1435 | 1462 | 1419 | 1450 | 0 | +15.37(+1.07%) |
Sep 11, 2008 | 1412 | 1446 | 1387 | 1434 | 0 | -7.84(-0.54%) |
Sep 10, 2008 | 1441 | 1465 | 1412 | 1442 | 0 | +28.69(+2.03%) |
Sep 09, 2008 | 1487 | 1495 | 1410 | 1413 | 0 | -85.71(-5.72%) |
Sep 08, 2008 | 1530 | 1548 | 1473 | 1499 | 0 | -3.58(-0.24%) |
Sep 05, 2008 | 1505 | 1521 | 1471 | 1503 | 0 | -2.73(-0.18%) |
Sep 04, 2008 | 1567 | 1572 | 1463 | 1505 | 0 | -87.80(-5.51%) |
Sep 03, 2008 | 1604 | 1618 | 1569 | 1593 | 0 | -0.91(-0.06%) |
Sep 02, 2008 | 1636 | 1650 | 1583 | 1594 | 0 | -11.99(-0.75%) |
Sep 01, 2008 | 1621 | 1632 | 1599 | 1606 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 1621 | 1632 | 1599 | 1606 | 0 | -6.04(-0.37%) |
Aug 28, 2008 | 1606 | 1628 | 1586 | 1612 | 0 | +36.04(+2.29%) |
Aug 27, 2008 | 1571 | 1592 | 1557 | 1576 | 0 | +27.09(+1.75%) |
Aug 26, 2008 | 1544 | 1567 | 1527 | 1549 | 0 | +9.86(+0.64%) |
Aug 25, 2008 | 1567 | 1574 | 1531 | 1539 | 0 | -36.87(-2.34%) |
Aug 22, 2008 | 1571 | 1588 | 1557 | 1576 | 0 | +10.59(+0.68%) |
Aug 21, 2008 | 1559 | 1581 | 1544 | 1565 | 0 | -2.06(-0.13%) |
Aug 20, 2008 | 1566 | 1579 | 1539 | 1568 | 0 | -2.69(-0.17%) |
Aug 19, 2008 | 1577 | 1589 | 1551 | 1570 | 0 | -26.82(-1.68%) |
Aug 18, 2008 | 1623 | 1634 | 1587 | 1597 | 0 | -16.40(-1.02%) |
Aug 15, 2008 | 1614 | 1630 | 1593 | 1613 | 0 | +2.86(+0.18%) |
Aug 14, 2008 | 1595 | 1625 | 1584 | 1611 | 0 | +2.38(+0.15%) |
Aug 13, 2008 | 1604 | 1622 | 1573 | 1608 | 0 | -7.45(-0.46%) |
Aug 12, 2008 | 1618 | 1637 | 1598 | 1616 | 0 | -28.63(-1.74%) |
Aug 11, 2008 | 1633 | 1666 | 1611 | 1644 | 0 | -1.62(-0.10%) |
Aug 08, 2008 | 1614 | 1657 | 1604 | 1646 | 0 | +12.98(+0.79%) |
Aug 07, 2008 | 1643 | 1664 | 1618 | 1633 | 0 | -12.18(-0.74%) |
Aug 06, 2008 | 1631 | 1660 | 1613 | 1645 | 0 | +11.24(+0.69%) |
Aug 05, 2008 | 1602 | 1644 | 1591 | 1634 | 0 | +41.67(+2.62%) |
Aug 04, 2008 | 1636 | 1644 | 1580 | 1592 | 0 | -49.02(-2.99%) |
Aug 01, 2008 | 1669 | 1682 | 1619 | 1641 | 0 | -15.12(-0.91%) |
Jul 31, 2008 | 1679 | 1696 | 1650 | 1656 | 0 | -36.39(-2.15%) |
Jul 30, 2008 | 1673 | 1704 | 1653 | 1693 | 0 | +22.37(+1.34%) |
Jul 29, 2008 | 1665 | 1682 | 1630 | 1670 | 0 | +31.79(+1.94%) |
Jul 28, 2008 | 1670 | 1682 | 1626 | 1639 | 0 | -8.82(-0.54%) |
Jul 25, 2008 | 1651 | 1669 | 1623 | 1647 | 0 | -9.74(-0.59%) |
Jul 24, 2008 | 1703 | 1712 | 1644 | 1657 | 0 | -76.35(-4.40%) |
Jul 23, 2008 | 1742 | 1763 | 1716 | 1733 | 0 | -10.97(-0.63%) |
Jul 22, 2008 | 1705 | 1753 | 1685 | 1744 | 0 | +29.57(+1.72%) |
Jul 21, 2008 | 1716 | 1733 | 1690 | 1715 | 0 | +10.16(+0.60%) |
Jul 18, 2008 | 1710 | 1732 | 1683 | 1705 | 0 | -0.89(-0.05%) |
Jul 17, 2008 | 1700 | 1728 | 1675 | 1706 | 0 | +17.65(+1.05%) |
Jul 16, 2008 | 1649 | 1700 | 1627 | 1688 | 0 | +50.92(+3.11%) |
Jul 15, 2008 | 1630 | 1663 | 1596 | 1637 | 0 | -29.43(-1.77%) |
Jul 14, 2008 | 1682 | 1694 | 1643 | 1666 | 0 | +14.16(+0.86%) |
Jul 11, 2008 | 1635 | 1674 | 1614 | 1652 | 0 | -3.95(-0.24%) |
Jul 10, 2008 | 1644 | 1666 | 1619 | 1656 | 0 | +5.77(+0.35%) |
Jul 09, 2008 | 1686 | 1703 | 1644 | 1650 | 0 | -32.80(-1.95%) |
Jul 08, 2008 | 1663 | 1692 | 1631 | 1683 | 0 | +13.00(+0.78%) |
Jul 07, 2008 | 1682 | 1710 | 1646 | 1670 | 0 | -3.49(-0.21%) |
Jul 04, 2008 | 1678 | 1696 | 1646 | 1674 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1678 | 1696 | 1646 | 1674 | 0 | +14.21(+0.86%) |
Jul 02, 2008 | 1731 | 1739 | 1649 | 1660 | 0 | -69.58(-4.02%) |
Jul 01, 2008 | 1712 | 1742 | 1680 | 1729 | 0 | -13.69(-0.79%) |
Jun 30, 2008 | 1742 | 1768 | 1727 | 1743 | 0 | -17.04(-0.97%) |
Jun 27, 2008 | 1748 | 1781 | 1724 | 1760 | 0 | +19.00(+1.09%) |
Jun 26, 2008 | 1771 | 1792 | 1729 | 1741 | 0 | -77.98(-4.29%) |
Jun 25, 2008 | 1794 | 1847 | 1767 | 1819 | 0 | -17.65(-0.96%) |