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%) |