Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 681.00 | 688.98 | 662.10 | 680.10 | 176 | +18.00(+2.72%) |
Apr 29, 2009 | 646.80 | 665.40 | 609.60 | 662.10 | 50 | +3.60(+0.55%) |
Apr 28, 2009 | 656.10 | 688.50 | 656.10 | 658.50 | 80 | -3.60(-0.54%) |
Apr 27, 2009 | 646.50 | 662.10 | 643.80 | 662.10 | 45 | +15.00(+2.32%) |
Apr 23, 2009 | 647.10 | 647.10 | 647.10 | 647.10 | 0 | -10.20(-1.55%) |
Apr 22, 2009 | 615.90 | 687.60 | 615.90 | 657.30 | 77 | +12.00(+1.86%) |
Apr 21, 2009 | 608.40 | 653.40 | 608.40 | 645.30 | 86 | +1.20(+0.19%) |
Apr 20, 2009 | 654.60 | 666.00 | 634.80 | 644.10 | 442 | -19.29(-2.91%) |
Apr 16, 2009 | 658.20 | 663.39 | 663.39 | 663.39 | 103 | +20.19(+3.14%) |
Apr 15, 2009 | 643.20 | 648.30 | 620.70 | 643.20 | 60 | -8.40(-1.29%) |
Apr 14, 2009 | 656.70 | 656.70 | 631.50 | 651.60 | 29 | -9.90(-1.50%) |
Apr 13, 2009 | 660.30 | 662.70 | 660.30 | 661.50 | 47 | +8.70(+1.33%) |
Apr 09, 2009 | 646.80 | 652.80 | 646.80 | 652.80 | 42 | +46.80(+7.72%) |
Apr 08, 2009 | 606.00 | 606.00 | 606.00 | 606.00 | 7 | -3.90(-0.64%) |
Apr 07, 2009 | 547.80 | 645.00 | 543.90 | 609.90 | 290 | -8.10(-1.31%) |
Apr 03, 2009 | 618.00 | 618.00 | 618.00 | 618.00 | 3 | +7.20(+1.18%) |
Apr 02, 2009 | 601.50 | 613.50 | 543.60 | 610.80 | 176 | +53.70(+9.64%) |
Mar 31, 2009 | 555.30 | 557.10 | 557.10 | 557.10 | 10 | +20.40(+3.80%) |
Mar 30, 2009 | 518.40 | 548.10 | 518.40 | 536.70 | 46 | -38.40(-6.68%) |
Mar 26, 2009 | 580.20 | 581.40 | 559.50 | 575.10 | 60 | +3.60(+0.63%) |
Mar 25, 2009 | 569.40 | 622.80 | 553.50 | 571.50 | 131 | -4.50(-0.78%) |
Mar 24, 2009 | 584.40 | 584.40 | 562.50 | 576.00 | 169 | +14.10(+2.51%) |
Mar 23, 2009 | 569.10 | 569.10 | 543.30 | 561.90 | 50 | +18.60(+3.42%) |
Mar 20, 2009 | 543.30 | 543.30 | 543.30 | 543.30 | 3 | -3.30(-0.60%) |
Mar 18, 2009 | 546.60 | 546.60 | 546.60 | 546.60 | 0 | +0.30(+0.05%) |
Mar 17, 2009 | 560.40 | 560.40 | 539.70 | 546.30 | 26 | +12.60(+2.36%) |
Mar 13, 2009 | 442.80 | 533.70 | 533.70 | 533.70 | 36 | +3.60(+0.68%) |
Mar 12, 2009 | 509.10 | 530.10 | 486.00 | 530.10 | 106 | +28.56(+5.69%) |
Mar 11, 2009 | 501.60 | 501.54 | 501.54 | 501.54 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 483.00 | 501.60 | 483.00 | 501.54 | 14 | +60.24(+13.65%) |
Mar 09, 2009 | 458.10 | 462.30 | 441.00 | 441.30 | 53 | -25.20(-5.40%) |
Mar 06, 2009 | 458.40 | 480.60 | 434.70 | 466.50 | 0 | -9.90(-2.08%) |
Mar 05, 2009 | 458.70 | 487.50 | 412.80 | 476.40 | 135 | -29.40(-5.81%) |
Mar 04, 2009 | 492.00 | 505.80 | 492.00 | 505.80 | 26 | -4.20(-0.82%) |
Mar 02, 2009 | 510.00 | 510.30 | 501.60 | 510.00 | 37 | -26.10(-4.87%) |
Feb 27, 2009 | 527.19 | 567.00 | 516.30 | 536.10 | 0 | -0.90(-0.17%) |
Feb 26, 2009 | 547.50 | 585.90 | 511.80 | 537.00 | 83 | +5.52(+1.04%) |
Feb 25, 2009 | 532.80 | 532.80 | 531.48 | 531.48 | 72 | +17.28(+3.36%) |
Feb 24, 2009 | 514.20 | 514.20 | 514.20 | 514.20 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 548.79 | 548.79 | 501.31 | 514.20 | 335 | -30.30(-5.56%) |
Feb 20, 2009 | 544.50 | 544.50 | 544.50 | 544.50 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 556.50 | 556.50 | 522.00 | 544.50 | 62 | -10.02(-1.81%) |
Feb 18, 2009 | 519.00 | 555.00 | 519.00 | 554.52 | 20 | -45.78(-7.63%) |
Feb 17, 2009 | 600.30 | 600.30 | 600.30 | 600.30 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 600.84 | 600.84 | 600.30 | 600.30 | 8 | +0.30(+0.05%) |
Feb 12, 2009 | 605.10 | 606.00 | 600.00 | 600.00 | 26 | -22.50(-3.61%) |
Feb 11, 2009 | 622.50 | 622.50 | 622.50 | 622.50 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 634.80 | 636.00 | 622.50 | 622.50 | 62 | -36.30(-5.51%) |
Feb 09, 2009 | 653.70 | 659.70 | 653.70 | 658.80 | 138 | +10.80(+1.67%) |
Feb 06, 2009 | 630.00 | 648.00 | 630.00 | 648.00 | 61 | +28.50(+4.60%) |
Feb 05, 2009 | 606.60 | 619.50 | 606.60 | 619.50 | 8 | -23.46(-3.65%) |
Feb 04, 2009 | 642.90 | 642.96 | 642.96 | 642.96 | 0 | +0.00(+0.00%) |