Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1065 | 1065 | 1033 | 1036 | 0 | -29.92(-2.81%) |
Oct 29, 2009 | 1044 | 1067 | 1044 | 1066 | 0 | +23.48(+2.25%) |
Oct 28, 2009 | 1062 | 1063 | 1042 | 1043 | 0 | -20.78(-1.95%) |
Oct 27, 2009 | 1068 | 1072 | 1061 | 1063 | 0 | -3.54(-0.33%) |
Oct 26, 2009 | 1089 | 1092 | 1065 | 1067 | 0 | -12.65(-1.17%) |
Oct 23, 2009 | 1083 | 1084 | 1075 | 1080 | 0 | -13.31(-1.22%) |
Oct 22, 2009 | 1081 | 1095 | 1074 | 1093 | 0 | +11.51(+1.06%) |
Oct 21, 2009 | 1090 | 1101 | 1081 | 1081 | 0 | -9.66(-0.89%) |
Oct 20, 2009 | 1086 | 1092 | 1086 | 1091 | 0 | -6.85(-0.62%) |
Oct 19, 2009 | 1088 | 1100 | 1086 | 1098 | 0 | +10.23(+0.94%) |
Oct 16, 2009 | 1095 | 1095 | 1082 | 1088 | 0 | -8.88(-0.81%) |
Oct 15, 2009 | 1090 | 1097 | 1086 | 1097 | 0 | +4.54(+0.42%) |
Oct 14, 2009 | 1079 | 1093 | 1079 | 1092 | 0 | +18.83(+1.75%) |
Oct 13, 2009 | 1075 | 1075 | 1067 | 1073 | 0 | -3.00(-0.28%) |
Oct 12, 2009 | 1078 | 1079 | 1072 | 1076 | 0 | +4.70(+0.44%) |
Oct 09, 2009 | 1065 | 1072 | 1063 | 1071 | 0 | +6.01(+0.56%) |
Oct 08, 2009 | 1060 | 1071 | 1060 | 1065 | 0 | +7.90(+0.75%) |
Oct 07, 2009 | 1054 | 1058 | 1050 | 1058 | 0 | +2.86(+0.27%) |
Oct 06, 2009 | 1042 | 1061 | 1042 | 1055 | 0 | +14.26(+1.37%) |
Oct 05, 2009 | 1027 | 1043 | 1026 | 1040 | 0 | +15.25(+1.49%) |
Oct 02, 2009 | 1030 | 1031 | 1020 | 1025 | 0 | -4.64(-0.45%) |
Oct 01, 2009 | 1055 | 1055 | 1029 | 1030 | 0 | -27.23(-2.58%) |
Sep 30, 2009 | 1061 | 1063 | 1046 | 1057 | 0 | -3.53(-0.33%) |
Sep 29, 2009 | 1064 | 1070 | 1058 | 1061 | 0 | -2.37(-0.22%) |
Sep 28, 2009 | 1045 | 1065 | 1045 | 1063 | 0 | +18.60(+1.78%) |
Sep 25, 2009 | 1049 | 1053 | 1041 | 1044 | 0 | -6.40(-0.61%) |
Sep 24, 2009 | 1063 | 1066 | 1046 | 1051 | 0 | -10.09(-0.95%) |
Sep 23, 2009 | 1073 | 1080 | 1060 | 1061 | 0 | -10.79(-1.01%) |
Sep 22, 2009 | 1066 | 1074 | 1066 | 1072 | 0 | +7.00(+0.66%) |
Sep 21, 2009 | 1067 | 1067 | 1057 | 1065 | 0 | -3.64(-0.34%) |
Sep 18, 2009 | 1067 | 1072 | 1064 | 1068 | 0 | +2.81(+0.26%) |
Sep 17, 2009 | 1068 | 1075 | 1061 | 1065 | 0 | -3.27(-0.31%) |
Sep 16, 2009 | 1054 | 1069 | 1053 | 1069 | 0 | +16.13(+1.53%) |
Sep 15, 2009 | 1049 | 1056 | 1043 | 1053 | 0 | +3.29(+0.31%) |
Sep 14, 2009 | 1040 | 1050 | 1035 | 1049 | 0 | +6.61(+0.63%) |
Sep 11, 2009 | 1044 | 1048 | 1038 | 1043 | 0 | -1.41(-0.14%) |
Sep 10, 2009 | 1033 | 1044 | 1028 | 1044 | 0 | +10.77(+1.04%) |
Sep 09, 2009 | 1025 | 1036 | 1024 | 1033 | 0 | +7.98(+0.78%) |
Sep 08, 2009 | 1019 | 1026 | 1019 | 1025 | 0 | +8.99(+0.88%) |
Sep 07, 2009 | 1004 | 1016 | 1002 | 1016 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 1004 | 1016 | 1002 | 1016 | 0 | +13.16(+1.31%) |
Sep 03, 2009 | 996.12 | 1003 | 992.25 | 1003 | 0 | +8.49(+0.85%) |
Sep 02, 2009 | 996.07 | 1000 | 991.97 | 994.75 | 0 | -3.29(-0.33%) |
Sep 01, 2009 | 1020 | 1028 | 996.28 | 998.04 | 0 | -22.58(-2.21%) |
Aug 31, 2009 | 1025 | 1025 | 1015 | 1021 | 0 | -8.31(-0.81%) |
Aug 28, 2009 | 1032 | 1039 | 1023 | 1029 | 0 | -2.05(-0.20%) |
Aug 27, 2009 | 1028 | 1033 | 1016 | 1031 | 0 | +2.86(+0.28%) |
Aug 26, 2009 | 1027 | 1032 | 1022 | 1028 | 0 | +0.12(+0.01%) |
Aug 25, 2009 | 1027 | 1038 | 1026 | 1028 | 0 | +2.43(+0.24%) |
Aug 24, 2009 | 1027 | 1036 | 1022 | 1026 | 0 | -0.56(-0.05%) |
Aug 21, 2009 | 1009 | 1028 | 1009 | 1026 | 0 | +18.76(+1.86%) |
Aug 20, 2009 | 996.41 | 1009 | 996.39 | 1007 | 0 | +10.91(+1.09%) |
Aug 19, 2009 | 986.88 | 999.61 | 980.62 | 996.46 | 0 | +6.79(+0.69%) |
Aug 18, 2009 | 980.62 | 991.20 | 980.62 | 989.67 | 0 | +9.94(+1.01%) |
Aug 17, 2009 | 998.18 | 998.18 | 978.51 | 979.73 | 0 | -24.36(-2.43%) |
Aug 14, 2009 | 1012 | 1013 | 994.60 | 1004 | 0 | -8.64(-0.85%) |
Aug 13, 2009 | 1006 | 1013 | 1001 | 1013 | 0 | +6.92(+0.69%) |
Aug 12, 2009 | 994.00 | 1013 | 993.36 | 1006 | 0 | +11.46(+1.15%) |
Aug 11, 2009 | 1006 | 1006 | 992.40 | 994.35 | 0 | -12.75(-1.27%) |
Aug 10, 2009 | 1009 | 1010 | 1001 | 1007 | 0 | -3.38(-0.33%) |
Aug 07, 2009 | 999.83 | 1018 | 999.83 | 1010 | 0 | +13.40(+1.34%) |
Aug 06, 2009 | 1004 | 1008 | 992.49 | 997.08 | 0 | -5.64(-0.56%) |
Aug 05, 2009 | 1005 | 1007 | 994.31 | 1003 | 0 | -2.93(-0.29%) |
Aug 04, 2009 | 1001 | 1007 | 996.68 | 1006 | 0 | +3.02(+0.30%) |
Aug 03, 2009 | 990.22 | 1004 | 990.22 | 1003 | 0 | +15.15(+1.53%) |
Jul 31, 2009 | 986.80 | 993.18 | 982.85 | 987.48 | 0 | +0.73(+0.07%) |
Jul 30, 2009 | 976.01 | 996.68 | 976.01 | 986.75 | 0 | +11.60(+1.19%) |
Jul 29, 2009 | 977.66 | 977.76 | 968.65 | 975.15 | 0 | -4.47(-0.46%) |
Jul 28, 2009 | 981.48 | 982.35 | 969.35 | 979.62 | 0 | -2.56(-0.26%) |
Jul 27, 2009 | 979.44 | 982.49 | 972.29 | 982.18 | 0 | +2.92(+0.30%) |
Jul 24, 2009 | 972.16 | 979.79 | 965.95 | 979.26 | 0 | +2.97(+0.30%) |
Jul 23, 2009 | 954.07 | 979.42 | 953.27 | 976.29 | 0 | +22.22(+2.33%) |
Jul 22, 2009 | 953.40 | 959.83 | 947.75 | 954.07 | 0 | -0.51(-0.05%) |
Jul 21, 2009 | 951.97 | 956.53 | 943.22 | 954.58 | 0 | +3.45(+0.36%) |
Jul 20, 2009 | 942.07 | 951.62 | 940.99 | 951.13 | 0 | +10.75(+1.14%) |
Jul 17, 2009 | 940.56 | 941.89 | 934.65 | 940.38 | 0 | -0.36(-0.04%) |
Jul 16, 2009 | 930.17 | 943.96 | 927.45 | 940.74 | 0 | +8.06(+0.86%) |
Jul 15, 2009 | 910.15 | 933.95 | 910.15 | 932.68 | 0 | +26.84(+2.96%) |
Jul 14, 2009 | 900.77 | 905.84 | 896.50 | 905.84 | 0 | +4.79(+0.53%) |
Jul 13, 2009 | 883.73 | 901.05 | 883.39 | 901.05 | 0 | +21.92(+2.49%) |
Jul 10, 2009 | 880.03 | 883.57 | 872.81 | 879.13 | 0 | -3.55(-0.40%) |
Jul 09, 2009 | 881.28 | 887.86 | 878.45 | 882.68 | 0 | +3.12(+0.35%) |
Jul 08, 2009 | 881.90 | 886.80 | 869.32 | 879.56 | 0 | -1.47(-0.17%) |
Jul 07, 2009 | 898.60 | 898.60 | 879.93 | 881.03 | 0 | -17.69(-1.97%) |
Jul 06, 2009 | 894.27 | 898.72 | 886.36 | 898.72 | 0 | +2.30(+0.26%) |
Jul 03, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | -26.91(-2.91%) |
Jul 01, 2009 | 920.82 | 931.92 | 920.82 | 923.33 | 0 | +4.01(+0.44%) |
Jun 30, 2009 | 927.15 | 930.01 | 912.86 | 919.32 | 0 | -7.91(-0.85%) |
Jun 29, 2009 | 919.86 | 927.99 | 916.18 | 927.23 | 0 | +8.33(+0.91%) |
Jun 26, 2009 | 918.84 | 922.00 | 913.03 | 918.90 | 0 | -1.36(-0.15%) |
Jun 25, 2009 | 907.95 | 921.42 | 906.56 | 920.26 | 0 | +19.32(+2.14%) |
Jun 24, 2009 | 896.31 | 910.85 | 896.31 | 900.94 | 0 | +5.84(+0.65%) |
Jun 23, 2009 | 893.46 | 898.69 | 888.86 | 895.10 | 0 | +2.06(+0.23%) |
Jun 22, 2009 | 918.13 | 918.13 | 893.04 | 893.04 | 0 | -28.19(-3.06%) |
Jun 19, 2009 | 919.96 | 927.09 | 915.80 | 921.23 | 0 | +2.86(+0.31%) |
Jun 18, 2009 | 910.86 | 921.93 | 907.94 | 918.37 | 0 | +7.66(+0.84%) |
Jun 17, 2009 | 911.89 | 918.44 | 903.78 | 910.71 | 0 | -1.26(-0.14%) |
Jun 16, 2009 | 925.60 | 928.00 | 911.60 | 911.97 | 0 | -11.75(-1.27%) |
Jun 15, 2009 | 942.45 | 942.45 | 919.65 | 923.72 | 0 | -22.49(-2.38%) |
Jun 12, 2009 | 943.44 | 946.30 | 935.66 | 946.21 | 0 | +1.32(+0.14%) |
Jun 11, 2009 | 939.04 | 956.23 | 939.04 | 944.89 | 0 | +5.74(+0.61%) |
Jun 10, 2009 | 942.73 | 949.77 | 927.97 | 939.15 | 0 | -3.28(-0.35%) |
Jun 09, 2009 | 940.35 | 946.92 | 936.15 | 942.43 | 0 | +3.29(+0.35%) |
Jun 08, 2009 | 932.38 | 946.33 | 926.44 | 939.14 | 0 | -1.06(-0.11%) |
Jun 05, 2009 | 945.67 | 951.69 | 934.13 | 940.20 | 0 | -2.26(-0.24%) |
Jun 04, 2009 | 932.49 | 942.47 | 929.32 | 942.46 | 0 | +10.70(+1.15%) |
Jun 03, 2009 | 942.51 | 942.51 | 923.85 | 931.76 | 0 | -12.98(-1.37%) |
Jun 02, 2009 | 942.87 | 949.38 | 938.46 | 944.74 | 0 | +1.87(+0.20%) |
Jun 01, 2009 | 923.26 | 947.77 | 923.26 | 942.87 | 0 | +23.73(+2.58%) |
May 29, 2009 | 907.02 | 920.02 | 903.56 | 919.14 | 0 | +12.31(+1.36%) |
May 28, 2009 | 892.96 | 909.45 | 887.60 | 906.83 | 0 | +13.77(+1.54%) |
May 27, 2009 | 909.95 | 913.84 | 891.87 | 893.06 | 0 | -17.27(-1.90%) |
May 26, 2009 | 887.00 | 911.76 | 881.46 | 910.33 | 0 | +23.33(+2.63%) |
May 25, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | +0.00(+0.00%) |
May 22, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | -1.33(-0.15%) |
May 21, 2009 | 900.42 | 900.42 | 879.61 | 888.33 | 0 | -15.14(-1.68%) |
May 20, 2009 | 908.62 | 924.60 | 901.37 | 903.47 | 0 | -4.66(-0.51%) |
May 19, 2009 | 909.67 | 916.39 | 905.22 | 908.13 | 0 | -1.58(-0.17%) |
May 18, 2009 | 886.07 | 910.00 | 886.07 | 909.71 | 0 | +26.83(+3.04%) |
May 15, 2009 | 892.76 | 896.97 | 878.94 | 882.88 | 0 | -10.19(-1.14%) |
May 14, 2009 | 884.24 | 898.36 | 882.52 | 893.07 | 0 | +9.15(+1.04%) |
May 13, 2009 | 905.40 | 905.40 | 882.80 | 883.92 | 0 | -24.43(-2.69%) |
May 12, 2009 | 910.52 | 915.57 | 896.46 | 908.35 | 0 | -0.89(-0.10%) |
May 11, 2009 | 922.99 | 922.99 | 908.68 | 909.24 | 0 | -19.99(-2.15%) |
May 08, 2009 | 909.03 | 930.17 | 909.03 | 929.23 | 0 | +21.84(+2.41%) |
May 07, 2009 | 919.58 | 929.58 | 901.36 | 907.39 | 0 | -12.14(-1.32%) |
May 06, 2009 | 903.95 | 920.28 | 903.95 | 919.53 | 0 | +15.73(+1.74%) |
May 05, 2009 | 906.10 | 907.70 | 897.34 | 903.80 | 0 | -3.44(-0.38%) |
May 04, 2009 | 879.21 | 907.85 | 879.21 | 907.24 | 0 | +29.72(+3.39%) |
May 01, 2009 | 872.74 | 880.48 | 866.10 | 877.52 | 0 | +4.71(+0.54%) |
Apr 30, 2009 | 876.59 | 888.70 | 868.51 | 872.81 | 0 | -0.83(-0.10%) |
Apr 29, 2009 | 856.85 | 882.06 | 856.85 | 873.64 | 0 | +18.48(+2.16%) |
Apr 28, 2009 | 854.48 | 864.48 | 847.12 | 855.16 | 0 | -2.35(-0.27%) |
Apr 27, 2009 | 862.82 | 868.83 | 854.65 | 857.51 | 0 | -8.72(-1.01%) |
Apr 24, 2009 | 853.91 | 871.80 | 853.91 | 866.23 | 0 | +14.31(+1.68%) |
Apr 23, 2009 | 844.62 | 852.87 | 835.45 | 851.92 | 0 | +8.37(+0.99%) |
Apr 22, 2009 | 847.26 | 861.78 | 840.57 | 843.55 | 0 | -6.53(-0.77%) |
Apr 21, 2009 | 831.25 | 850.09 | 826.83 | 850.08 | 0 | +17.69(+2.13%) |
Apr 20, 2009 | 868.27 | 868.27 | 832.39 | 832.39 | 0 | -37.21(-4.28%) |
Apr 17, 2009 | 865.18 | 875.63 | 860.87 | 869.60 | 0 | +4.30(+0.50%) |
Apr 16, 2009 | 854.54 | 870.35 | 847.04 | 865.30 | 0 | +13.24(+1.55%) |
Apr 15, 2009 | 839.44 | 852.93 | 835.58 | 852.06 | 0 | +10.56(+1.25%) |
Apr 14, 2009 | 856.88 | 856.88 | 840.25 | 841.50 | 0 | -17.23(-2.01%) |
Apr 13, 2009 | 855.33 | 864.10 | 845.35 | 858.73 | 0 | +2.17(+0.25%) |
Apr 10, 2009 | 829.29 | 856.91 | 829.29 | 856.56 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 829.29 | 856.91 | 829.29 | 856.56 | 0 | +31.40(+3.81%) |
Apr 08, 2009 | 816.76 | 828.42 | 814.84 | 825.16 | 0 | +9.61(+1.18%) |
Apr 07, 2009 | 834.12 | 834.12 | 814.53 | 815.55 | 0 | -19.93(-2.39%) |
Apr 06, 2009 | 839.75 | 839.75 | 822.79 | 835.48 | 0 | -7.02(-0.83%) |
Apr 03, 2009 | 835.13 | 842.50 | 826.70 | 842.50 | 0 | +8.12(+0.97%) |
Apr 02, 2009 | 814.53 | 845.61 | 814.53 | 834.38 | 0 | +23.30(+2.87%) |
Apr 01, 2009 | 793.59 | 813.62 | 783.32 | 811.08 | 0 | +13.21(+1.66%) |
Mar 31, 2009 | 790.88 | 810.48 | 790.88 | 797.87 | 0 | +10.34(+1.31%) |
Mar 30, 2009 | 809.07 | 809.07 | 779.81 | 787.53 | 0 | -28.41(-3.48%) |
Mar 27, 2009 | 828.68 | 828.68 | 813.43 | 815.94 | 0 | -16.92(-2.03%) |
Mar 26, 2009 | 814.06 | 832.98 | 814.06 | 832.86 | 0 | +18.98(+2.33%) |
Mar 25, 2009 | 806.81 | 826.78 | 791.37 | 813.88 | 0 | +7.63(+0.95%) |
Mar 24, 2009 | 820.60 | 823.65 | 805.48 | 806.25 | 0 | -16.67(-2.03%) |
Mar 23, 2009 | 798.01 | 823.37 | 796.97 | 822.92 | 0 | +54.38(+7.08%) |
Mar 20, 2009 | 784.58 | 788.91 | 766.20 | 768.54 | 0 | -15.50(-1.98%) |
Mar 19, 2009 | 776.01 | 803.24 | 781.82 | 784.04 | 0 | -10.31(-1.30%) |
Mar 18, 2009 | 776.01 | 803.04 | 765.64 | 794.35 | 0 | +16.23(+2.09%) |
Mar 17, 2009 | 753.88 | 778.12 | 749.93 | 778.12 | 0 | +24.23(+3.21%) |
Mar 16, 2009 | 758.84 | 774.53 | 753.37 | 753.89 | 0 | -2.66(-0.35%) |
Mar 13, 2009 | 751.97 | 758.01 | 742.46 | 756.55 | 0 | +5.81(+0.77%) |
Mar 12, 2009 | 720.89 | 752.63 | 714.76 | 750.74 | 0 | +29.38(+4.07%) |
Mar 11, 2009 | 719.59 | 731.92 | 713.85 | 721.36 | 0 | +1.76(+0.24%) |
Mar 10, 2009 | 679.28 | 719.60 | 679.28 | 719.60 | 0 | +43.07(+6.37%) |
Mar 09, 2009 | 680.76 | 695.27 | 672.88 | 676.53 | 0 | -6.85(-1.00%) |
Mar 06, 2009 | 684.04 | 699.09 | 666.79 | 683.38 | 0 | +0.83(+0.12%) |
Mar 05, 2009 | 708.27 | 708.27 | 682.55 | 682.55 | 0 | -30.32(-4.25%) |
Mar 04, 2009 | 698.60 | 724.12 | 698.60 | 712.87 | 0 | +16.54(+2.38%) |
Mar 03, 2009 | 704.44 | 711.67 | 692.30 | 696.33 | 0 | -4.49(-0.64%) |
Mar 02, 2009 | 722.18 | 735.09 | 699.70 | 700.82 | 0 | -34.27(-4.66%) |
Feb 27, 2009 | 749.93 | 751.27 | 734.52 | 735.09 | 0 | -17.74(-2.36%) |
Feb 26, 2009 | 765.76 | 779.42 | 751.75 | 752.83 | 0 | -12.07(-1.58%) |
Feb 25, 2009 | 770.64 | 780.11 | 752.89 | 764.90 | 0 | -8.24(-1.07%) |
Feb 24, 2009 | 744.69 | 775.49 | 744.69 | 773.14 | 0 | +29.81(+4.01%) |
Feb 23, 2009 | 773.25 | 777.85 | 742.52 | 743.33 | 0 | -26.72(-3.47%) |
Feb 20, 2009 | 775.87 | 778.69 | 756.66 | 770.05 | 0 | -8.89(-1.14%) |
Feb 19, 2009 | 787.91 | 797.58 | 777.03 | 778.94 | 0 | -9.48(-1.20%) |
Feb 18, 2009 | 791.06 | 796.17 | 780.43 | 788.42 | 0 | -0.75(-0.10%) |
Feb 17, 2009 | 818.61 | 818.61 | 789.17 | 789.17 | 0 | -37.67(-4.56%) |
Feb 16, 2009 | 833.95 | 839.43 | 825.21 | 826.84 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 833.95 | 839.43 | 825.21 | 826.84 | 0 | -8.35(-1.00%) |
Feb 12, 2009 | 808.79 | 835.48 | 808.06 | 835.19 | 0 | +1.45(+0.17%) |
Feb 11, 2009 | 827.41 | 838.22 | 822.30 | 833.74 | 0 | +6.58(+0.80%) |
Feb 10, 2009 | 866.87 | 868.05 | 822.99 | 827.16 | 0 | -42.73(-4.91%) |
Feb 09, 2009 | 868.24 | 875.01 | 861.65 | 869.89 | 0 | +1.29(+0.15%) |
Feb 06, 2009 | 846.09 | 870.75 | 845.42 | 868.60 | 0 | +22.75(+2.69%) |
Feb 05, 2009 | 831.75 | 850.55 | 819.91 | 845.85 | 0 | +13.62(+1.64%) |
Feb 04, 2009 | 837.77 | 851.85 | 829.18 | 832.23 | 0 | -6.28(-0.75%) |
Feb 03, 2009 | 825.69 | 842.60 | 821.98 | 838.51 | 0 | +13.07(+1.58%) |
Feb 02, 2009 | 823.09 | 830.78 | 812.87 | 825.44 | 0 | -0.44(-0.05%) |
Jan 30, 2009 | 845.69 | 851.66 | 821.67 | 825.88 | 0 | -19.26(-2.28%) |
Jan 29, 2009 | 868.89 | 868.89 | 844.15 | 845.14 | 0 | -28.95(-3.31%) |
Jan 28, 2009 | 845.73 | 877.86 | 845.73 | 874.09 | 0 | +28.38(+3.36%) |
Jan 27, 2009 | 837.30 | 850.45 | 835.40 | 845.71 | 0 | +9.14(+1.09%) |
Jan 26, 2009 | 832.50 | 852.53 | 827.69 | 836.57 | 0 | +4.62(+0.56%) |
Jan 23, 2009 | 822.16 | 838.61 | 806.07 | 831.95 | 0 | +4.45(+0.54%) |
Jan 22, 2009 | 839.74 | 839.74 | 811.29 | 827.50 | 0 | -12.74(-1.52%) |
Jan 21, 2009 | 806.77 | 841.72 | 804.30 | 840.24 | 0 | +35.02(+4.35%) |
Jan 20, 2009 | 849.64 | 849.64 | 804.47 | 805.22 | 0 | -44.90(-5.28%) |
Jan 19, 2009 | 844.45 | 858.13 | 830.66 | 850.12 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 844.45 | 858.13 | 830.66 | 850.12 | 0 | +6.38(+0.76%) |
Jan 15, 2009 | 841.99 | 851.59 | 817.04 | 843.74 | 0 | +1.12(+0.13%) |
Jan 14, 2009 | 867.28 | 867.28 | 836.93 | 842.62 | 0 | -29.17(-3.35%) |
Jan 13, 2009 | 869.79 | 877.02 | 862.02 | 871.79 | 0 | +1.53(+0.18%) |
Jan 12, 2009 | 890.40 | 890.40 | 864.32 | 870.26 | 0 | -20.09(-2.26%) |
Jan 09, 2009 | 892.44 | 909.73 | 888.31 | 890.35 | 0 | -19.38(-2.13%) |
Jan 08, 2009 | 905.73 | 910.00 | 896.81 | 909.73 | 0 | +3.08(+0.34%) |
Jan 07, 2009 | 927.45 | 927.45 | 902.37 | 906.65 | 0 | -28.05(-3.00%) |
Jan 06, 2009 | 931.17 | 943.85 | 927.28 | 934.70 | 0 | +7.25(+0.78%) |
Jan 05, 2009 | 927.45 | 927.45 | 927.45 | 927.45 | 0 | -4.35(-0.47%) |
Jan 02, 2009 | 902.99 | 934.73 | 899.35 | 931.80 | 0 | +28.55(+3.16%) |
Jan 01, 2009 | 890.59 | 910.32 | 889.67 | 903.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 890.59 | 910.32 | 889.67 | 903.25 | 0 | +12.61(+1.42%) |
Dec 30, 2008 | 870.58 | 891.12 | 870.58 | 890.64 | 0 | +21.22(+2.44%) |
Dec 29, 2008 | 872.37 | 873.70 | 857.07 | 869.42 | 0 | -3.38(-0.39%) |
Dec 26, 2008 | 869.51 | 873.74 | 866.52 | 872.80 | 0 | +4.65(+0.54%) |
Dec 25, 2008 | 868.15 | 868.15 | 868.15 | 868.15 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 863.87 | 869.79 | 861.44 | 868.15 | 0 | +4.99(+0.58%) |
Dec 23, 2008 | 874.31 | 880.44 | 860.10 | 863.16 | 0 | -8.47(-0.97%) |
Dec 22, 2008 | 887.20 | 887.37 | 857.09 | 871.63 | 0 | -16.25(-1.83%) |
Dec 19, 2008 | 886.96 | 905.47 | 883.02 | 887.88 | 0 | +2.60(+0.29%) |
Dec 18, 2008 | 905.98 | 911.02 | 877.44 | 885.28 | 0 | -19.14(-2.12%) |
Dec 17, 2008 | 908.16 | 918.85 | 895.94 | 904.42 | 0 | -8.76(-0.96%) |
Dec 16, 2008 | 871.53 | 914.66 | 871.53 | 913.18 | 0 | +44.61(+5.14%) |
Dec 15, 2008 | 881.07 | 884.63 | 857.72 | 868.57 | 0 | -11.16(-1.27%) |
Dec 12, 2008 | 871.79 | 883.24 | 851.35 | 879.73 | 0 | +6.14(+0.70%) |
Dec 11, 2008 | 898.35 | 904.63 | 868.73 | 873.59 | 0 | -25.65(-2.85%) |
Dec 10, 2008 | 892.17 | 908.27 | 885.45 | 899.24 | 0 | +10.57(+1.19%) |
Dec 09, 2008 | 906.48 | 916.26 | 885.38 | 888.67 | 0 | -21.03(-2.31%) |
Dec 08, 2008 | 882.71 | 918.57 | 882.71 | 909.70 | 0 | +33.63(+3.84%) |
Dec 05, 2008 | 844.43 | 879.42 | 818.41 | 876.07 | 0 | +30.85(+3.65%) |
Dec 04, 2008 | 869.75 | 875.60 | 833.60 | 845.22 | 0 | -25.52(-2.93%) |
Dec 03, 2008 | 837.11 | 873.12 | 834.91 | 870.74 | 0 | +21.93(+2.58%) |
Dec 02, 2008 | 817.94 | 850.54 | 817.94 | 848.81 | 0 | +32.60(+3.99%) |
Dec 01, 2008 | 888.61 | 888.61 | 815.69 | 816.21 | 0 | -80.03(-8.93%) |
Nov 28, 2008 | 886.89 | 896.25 | 881.21 | 896.24 | 0 | +8.56(+0.96%) |
Nov 27, 2008 | 887.68 | 887.68 | 887.68 | 887.68 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 852.90 | 887.68 | 841.37 | 887.68 | 0 | +30.29(+3.53%) |
Nov 25, 2008 | 853.40 | 868.94 | 834.99 | 857.39 | 0 | +5.58(+0.66%) |
Nov 24, 2008 | 801.20 | 865.60 | 801.20 | 851.81 | 0 | +51.78(+6.47%) |
Nov 21, 2008 | 755.84 | 800.56 | 741.02 | 800.03 | 0 | +47.59(+6.32%) |
Nov 20, 2008 | 805.87 | 820.52 | 747.78 | 752.44 | 0 | -54.14(-6.71%) |
Nov 19, 2008 | 859.03 | 864.57 | 806.18 | 806.58 | 0 | -52.54(-6.12%) |
Nov 18, 2008 | 852.34 | 865.90 | 826.84 | 859.12 | 0 | +8.37(+0.98%) |
Nov 17, 2008 | 873.23 | 882.29 | 848.98 | 850.75 | 0 | -22.54(-2.58%) |
Nov 14, 2008 | 904.36 | 916.88 | 869.88 | 873.29 | 0 | -38.00(-4.17%) |
Nov 13, 2008 | 853.13 | 913.01 | 818.69 | 911.29 | 0 | +58.99(+6.92%) |
Nov 12, 2008 | 893.39 | 893.39 | 850.48 | 852.30 | 0 | -46.65(-5.19%) |
Nov 11, 2008 | 917.15 | 917.15 | 884.90 | 898.95 | 0 | -20.26(-2.20%) |
Nov 10, 2008 | 936.75 | 951.95 | 907.47 | 919.21 | 0 | -11.78(-1.27%) |
Nov 07, 2008 | 907.44 | 931.46 | 906.90 | 930.99 | 0 | +26.11(+2.89%) |
Nov 06, 2008 | 952.40 | 952.40 | 899.73 | 904.88 | 0 | -47.89(-5.03%) |
Nov 05, 2008 | 1002 | 1002 | 949.86 | 952.77 | 0 | -52.98(-5.27%) |
Nov 04, 2008 | 971.31 | 1008 | 971.31 | 1006 | 0 | +39.45(+4.08%) |