Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 873.11 | 894.68 | 851.64 | 869.61 | 0 | +6.56(+0.76%) |
Mar 30, 2009 | 880.46 | 890.91 | 839.56 | 863.04 | 0 | -43.98(-4.85%) |
Mar 27, 2009 | 917.96 | 933.10 | 891.51 | 907.02 | 0 | -25.91(-2.78%) |
Mar 26, 2009 | 897.90 | 941.15 | 884.36 | 932.93 | 0 | +47.26(+5.34%) |
Mar 25, 2009 | 871.00 | 918.41 | 848.03 | 885.67 | 0 | +20.44(+2.36%) |
Mar 24, 2009 | 863.75 | 891.87 | 846.83 | 865.22 | 0 | -15.22(-1.73%) |
Mar 23, 2009 | 850.43 | 883.28 | 843.25 | 880.44 | 0 | +68.48(+8.43%) |
Mar 20, 2009 | 842.09 | 854.69 | 801.81 | 811.96 | 0 | -31.42(-3.73%) |
Mar 19, 2009 | 853.84 | 869.87 | 827.85 | 843.38 | 0 | +0.15(+0.02%) |
Mar 18, 2009 | 817.35 | 860.00 | 793.73 | 843.23 | 0 | +20.49(+2.49%) |
Mar 17, 2009 | 797.90 | 899.63 | 780.75 | 822.73 | 0 | +25.60(+3.21%) |
Mar 16, 2009 | 805.64 | 829.95 | 785.96 | 797.14 | 0 | -0.24(-0.03%) |
Mar 13, 2009 | 801.65 | 818.18 | 776.27 | 797.37 | 0 | +2.06(+0.26%) |
Mar 12, 2009 | 759.00 | 803.80 | 741.12 | 795.31 | 0 | +33.37(+4.38%) |
Mar 11, 2009 | 761.01 | 785.01 | 741.14 | 761.94 | 0 | +7.94(+1.05%) |
Mar 10, 2009 | 712.34 | 761.89 | 703.53 | 754.00 | 0 | +56.93(+8.17%) |
Mar 09, 2009 | 696.08 | 727.32 | 681.99 | 697.07 | 0 | -9.99(-1.41%) |
Mar 06, 2009 | 719.70 | 736.10 | 686.32 | 707.05 | 0 | -5.91(-0.83%) |
Mar 05, 2009 | 738.09 | 749.99 | 701.45 | 712.96 | 0 | -42.84(-5.67%) |
Mar 04, 2009 | 743.55 | 774.91 | 728.41 | 755.81 | 0 | +31.35(+4.33%) |
Mar 03, 2009 | 743.47 | 760.73 | 711.69 | 724.45 | 0 | -10.15(-1.38%) |
Mar 02, 2009 | 768.92 | 779.74 | 727.52 | 734.60 | 0 | -51.16(-6.51%) |
Feb 27, 2009 | 786.29 | 814.47 | 768.37 | 785.76 | 0 | -13.04(-1.63%) |
Feb 26, 2009 | 826.12 | 840.03 | 791.83 | 798.80 | 0 | -17.44(-2.14%) |
Feb 25, 2009 | 838.71 | 849.24 | 797.50 | 816.25 | 0 | -24.02(-2.86%) |
Feb 24, 2009 | 808.95 | 854.96 | 791.55 | 840.27 | 0 | +34.32(+4.26%) |
Feb 23, 2009 | 854.08 | 864.66 | 799.66 | 805.95 | 0 | -39.54(-4.68%) |
Feb 20, 2009 | 841.33 | 874.35 | 819.56 | 845.49 | 0 | -14.30(-1.66%) |
Feb 19, 2009 | 889.65 | 905.72 | 852.37 | 859.79 | 0 | -20.09(-2.28%) |
Feb 18, 2009 | 901.20 | 912.90 | 865.02 | 879.88 | 0 | -13.30(-1.49%) |
Feb 17, 2009 | 910.12 | 923.93 | 877.86 | 893.18 | 0 | -50.67(-5.37%) |
Feb 16, 2009 | 946.21 | 968.41 | 927.48 | 943.85 | 0 | -0.01(-0.00%) |
Feb 13, 2009 | 946.19 | 968.39 | 927.49 | 943.86 | 0 | -3.81(-0.40%) |
Feb 12, 2009 | 933.11 | 957.60 | 904.60 | 947.67 | 0 | -2.53(-0.27%) |
Feb 11, 2009 | 958.52 | 979.03 | 929.84 | 950.20 | 0 | -0.12(-0.01%) |
Feb 10, 2009 | 994.51 | 1017 | 940.38 | 950.31 | 0 | -53.70(-5.35%) |
Feb 09, 2009 | 1004 | 1025 | 981.89 | 1004 | 0 | +1.05(+0.10%) |
Feb 06, 2009 | 973.66 | 1019 | 963.39 | 1003 | 0 | +30.83(+3.17%) |
Feb 05, 2009 | 951.61 | 988.93 | 934.81 | 972.13 | 0 | +13.60(+1.42%) |
Feb 04, 2009 | 962.69 | 993.21 | 943.50 | 958.53 | 0 | -0.06(-0.01%) |
Feb 03, 2009 | 944.62 | 974.66 | 924.35 | 958.59 | 0 | +24.26(+2.60%) |
Feb 02, 2009 | 929.46 | 953.69 | 906.76 | 934.33 | 0 | -12.30(-1.30%) |
Jan 30, 2009 | 973.53 | 989.77 | 930.20 | 946.63 | 0 | -24.00(-2.47%) |
Jan 29, 2009 | 1008 | 1018 | 959.36 | 970.63 | 0 | -54.16(-5.29%) |
Jan 28, 2009 | 1007 | 1045 | 993.14 | 1025 | 0 | +39.39(+4.00%) |
Jan 27, 2009 | 977.99 | 1005 | 963.08 | 985.40 | 0 | +14.89(+1.53%) |
Jan 26, 2009 | 964.63 | 1003 | 945.49 | 970.51 | 0 | +4.79(+0.50%) |
Jan 23, 2009 | 941.16 | 989.37 | 927.57 | 965.72 | 0 | -1.44(-0.15%) |
Jan 22, 2009 | 970.75 | 994.22 | 937.82 | 967.17 | 0 | -24.04(-2.43%) |
Jan 21, 2009 | 966.64 | 999.02 | 938.04 | 991.21 | 0 | +39.17(+4.11%) |
Jan 20, 2009 | 1002 | 1013 | 941.97 | 952.03 | 0 | -63.95(-6.29%) |
Jan 19, 2009 | 1021 | 1039 | 977.34 | 1016 | 0 | +2.20(+0.22%) |
Jan 16, 2009 | 1019 | 1037 | 974.06 | 1014 | 0 | +13.34(+1.33%) |
Jan 15, 2009 | 983.01 | 1019 | 944.58 | 1000 | 0 | +15.31(+1.55%) |
Jan 14, 2009 | 1008 | 1019 | 968.92 | 985.13 | 0 | -42.91(-4.17%) |
Jan 13, 2009 | 1025 | 1049 | 1003 | 1028 | 0 | -4.55(-0.44%) |
Jan 12, 2009 | 1074 | 1082 | 1020 | 1033 | 0 | -45.54(-4.22%) |
Jan 09, 2009 | 1107 | 1119 | 1059 | 1078 | 0 | -30.25(-2.73%) |
Jan 08, 2009 | 1084 | 1117 | 1064 | 1108 | 0 | +16.25(+1.49%) |
Jan 07, 2009 | 1122 | 1133 | 1078 | 1092 | 0 | -44.64(-3.93%) |
Jan 06, 2009 | 1130 | 1160 | 1106 | 1137 | 0 | +20.92(+1.87%) |
Jan 05, 2009 | 1101 | 1137 | 1080 | 1116 | 0 | +11.82(+1.07%) |
Jan 02, 2009 | 1071 | 1116 | 1050 | 1104 | 0 | +38.05(+3.57%) |