Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 774.59 | 808.54 | 745.42 | 760.91 | 0 | -26.68(-3.39%) |
Feb 26, 2009 | 866.60 | 876.29 | 773.36 | 787.59 | 0 | -72.43(-8.42%) |
Feb 25, 2009 | 879.48 | 900.07 | 831.22 | 860.03 | 0 | -25.14(-2.84%) |
Feb 24, 2009 | 864.70 | 901.46 | 840.45 | 885.17 | 0 | +32.28(+3.78%) |
Feb 23, 2009 | 898.92 | 911.57 | 839.79 | 852.89 | 0 | -39.76(-4.45%) |
Feb 20, 2009 | 858.26 | 922.57 | 830.75 | 892.65 | 0 | +28.34(+3.28%) |
Feb 19, 2009 | 888.02 | 910.28 | 854.42 | 864.32 | 0 | -13.61(-1.55%) |
Feb 18, 2009 | 890.42 | 906.41 | 859.29 | 877.92 | 0 | -7.06(-0.80%) |
Feb 17, 2009 | 902.38 | 917.97 | 864.48 | 884.98 | 0 | -37.89(-4.11%) |
Feb 16, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 925.37 | 953.56 | 904.83 | 922.87 | 0 | -1.00(-0.11%) |
Feb 12, 2009 | 914.12 | 939.66 | 885.34 | 923.87 | 0 | -2.95(-0.32%) |
Feb 11, 2009 | 921.92 | 953.43 | 896.14 | 926.82 | 0 | +9.21(+1.00%) |
Feb 10, 2009 | 967.41 | 989.82 | 906.49 | 917.61 | 0 | -52.21(-5.38%) |
Feb 09, 2009 | 971.14 | 984.51 | 936.76 | 969.82 | 0 | +1.39(+0.14%) |
Feb 06, 2009 | 939.91 | 978.55 | 923.71 | 968.42 | 0 | +28.86(+3.07%) |
Feb 05, 2009 | 920.57 | 960.58 | 901.35 | 939.57 | 0 | +20.51(+2.23%) |
Feb 04, 2009 | 938.60 | 960.31 | 905.44 | 919.06 | 0 | -19.83(-2.11%) |
Feb 03, 2009 | 940.09 | 958.00 | 910.06 | 938.89 | 0 | +5.01(+0.54%) |
Feb 02, 2009 | 897.32 | 953.65 | 874.37 | 933.88 | 0 | +27.80(+3.07%) |
Jan 30, 2009 | 929.39 | 940.78 | 890.49 | 906.08 | 0 | -15.14(-1.64%) |
Jan 29, 2009 | 939.19 | 953.16 | 909.50 | 921.22 | 0 | -26.62(-2.81%) |
Jan 28, 2009 | 944.34 | 966.83 | 922.95 | 947.85 | 0 | +16.51(+1.77%) |
Jan 27, 2009 | 905.39 | 947.15 | 896.92 | 931.34 | 0 | +50.70(+5.76%) |
Jan 26, 2009 | 865.83 | 902.91 | 852.65 | 880.63 | 0 | +23.86(+2.78%) |
Jan 23, 2009 | 812.97 | 876.18 | 801.82 | 856.77 | 0 | +19.60(+2.34%) |
Jan 22, 2009 | 847.40 | 866.83 | 816.89 | 837.18 | 0 | -25.44(-2.95%) |
Jan 21, 2009 | 814.84 | 873.39 | 792.45 | 862.62 | 0 | +64.14(+8.03%) |
Jan 20, 2009 | 856.88 | 870.98 | 789.11 | 798.48 | 0 | -70.93(-8.16%) |
Jan 19, 2009 | 865.56 | 889.29 | 837.57 | 869.41 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 865.56 | 889.29 | 837.57 | 869.41 | 0 | +1.73(+0.20%) |
Jan 15, 2009 | 847.52 | 886.56 | 812.61 | 867.68 | 0 | +18.00(+2.12%) |
Jan 14, 2009 | 867.65 | 887.81 | 830.43 | 849.67 | 0 | -30.21(-3.43%) |
Jan 13, 2009 | 870.02 | 904.95 | 845.56 | 879.89 | 0 | +4.72(+0.54%) |
Jan 12, 2009 | 890.76 | 918.85 | 852.05 | 875.16 | 0 | -15.19(-1.71%) |
Jan 09, 2009 | 936.78 | 941.03 | 877.60 | 890.35 | 0 | -47.61(-5.08%) |
Jan 08, 2009 | 914.33 | 951.82 | 893.08 | 937.96 | 0 | +19.38(+2.11%) |
Jan 07, 2009 | 936.73 | 960.84 | 896.09 | 918.58 | 0 | -33.32(-3.50%) |
Jan 06, 2009 | 913.65 | 970.82 | 893.79 | 951.90 | 0 | +47.40(+5.24%) |
Jan 05, 2009 | 906.15 | 923.36 | 872.16 | 904.50 | 0 | -1.27(-0.14%) |
Jan 02, 2009 | 885.63 | 928.73 | 866.15 | 905.76 | 0 | +26.07(+2.96%) |
Jan 01, 2009 | 859.00 | 909.94 | 835.48 | 879.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 859.00 | 909.94 | 835.48 | 879.69 | 0 | +18.79(+2.18%) |
Dec 30, 2008 | 842.65 | 873.91 | 814.52 | 860.90 | 0 | +32.81(+3.96%) |
Dec 29, 2008 | 865.05 | 881.08 | 804.64 | 828.09 | 0 | -39.08(-4.51%) |
Dec 26, 2008 | 836.76 | 879.53 | 821.03 | 867.18 | 0 | +33.36(+4.00%) |
Dec 25, 2008 | 820.99 | 849.94 | 798.32 | 833.82 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 820.99 | 849.94 | 798.32 | 833.82 | 0 | +13.13(+1.60%) |
Dec 23, 2008 | 848.09 | 881.28 | 800.65 | 820.69 | 0 | -24.44(-2.89%) |
Dec 22, 2008 | 870.72 | 892.76 | 807.31 | 845.14 | 0 | -23.11(-2.66%) |
Dec 19, 2008 | 833.80 | 912.21 | 806.21 | 868.25 | 0 | +46.97(+5.72%) |
Dec 18, 2008 | 796.63 | 851.53 | 768.08 | 821.28 | 0 | +21.54(+2.69%) |
Dec 17, 2008 | 799.53 | 826.83 | 772.42 | 799.74 | 0 | -10.67(-1.32%) |
Dec 16, 2008 | 785.73 | 823.29 | 757.26 | 810.41 | 0 | +29.03(+3.71%) |
Dec 15, 2008 | 815.92 | 834.86 | 756.75 | 781.38 | 0 | -31.36(-3.86%) |
Dec 12, 2008 | 762.73 | 823.25 | 741.07 | 812.74 | 0 | +33.23(+4.26%) |
Dec 11, 2008 | 798.97 | 845.28 | 760.22 | 779.51 | 0 | -34.79(-4.27%) |
Dec 10, 2008 | 812.47 | 849.36 | 778.91 | 814.29 | 0 | +13.87(+1.73%) |
Dec 09, 2008 | 812.42 | 865.80 | 770.95 | 800.43 | 0 | -13.91(-1.71%) |
Dec 08, 2008 | 803.51 | 845.69 | 770.94 | 814.34 | 0 | +28.80(+3.67%) |
Dec 05, 2008 | 739.83 | 796.21 | 714.54 | 785.54 | 0 | +39.08(+5.23%) |
Dec 04, 2008 | 759.71 | 802.43 | 723.13 | 746.46 | 0 | -25.93(-3.36%) |
Dec 03, 2008 | 763.19 | 813.80 | 702.50 | 772.40 | 0 | +34.50(+4.68%) |
Dec 02, 2008 | 695.38 | 747.79 | 677.05 | 737.90 | 0 | +46.30(+6.69%) |
Dec 01, 2008 | 747.06 | 772.37 | 675.67 | 691.60 | 0 | -72.97(-9.54%) |
Nov 28, 2008 | 734.43 | 777.54 | 721.52 | 764.57 | 0 | +22.91(+3.09%) |
Nov 27, 2008 | 699.33 | 757.30 | 682.03 | 741.66 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 699.33 | 757.30 | 682.03 | 741.66 | 0 | +28.12(+3.94%) |
Nov 25, 2008 | 718.40 | 734.08 | 671.79 | 713.54 | 0 | +0.70(+0.10%) |
Nov 24, 2008 | 679.80 | 726.47 | 656.13 | 712.85 | 0 | +42.85(+6.40%) |
Nov 21, 2008 | 642.07 | 695.42 | 596.65 | 669.99 | 0 | +40.91(+6.50%) |
Nov 20, 2008 | 674.92 | 700.29 | 612.93 | 629.08 | 0 | -54.32(-7.95%) |
Nov 19, 2008 | 755.00 | 777.00 | 675.71 | 683.40 | 0 | -72.98(-9.65%) |
Nov 18, 2008 | 788.18 | 818.21 | 730.66 | 756.38 | 0 | -33.82(-4.28%) |
Nov 17, 2008 | 802.88 | 827.33 | 764.75 | 790.20 | 0 | -11.35(-1.42%) |
Nov 14, 2008 | 851.47 | 868.59 | 787.26 | 801.55 | 0 | -62.35(-7.22%) |
Nov 13, 2008 | 797.92 | 873.98 | 754.21 | 863.90 | 0 | +68.56(+8.62%) |
Nov 12, 2008 | 848.33 | 868.17 | 786.69 | 795.34 | 0 | -58.91(-6.90%) |
Nov 11, 2008 | 890.85 | 916.68 | 830.80 | 854.25 | 0 | -48.44(-5.37%) |
Nov 10, 2008 | 965.03 | 978.85 | 891.18 | 902.70 | 0 | -40.16(-4.26%) |
Nov 07, 2008 | 953.82 | 983.14 | 890.32 | 942.86 | 0 | +10.42(+1.12%) |
Nov 06, 2008 | 1030 | 1052 | 914.02 | 932.44 | 0 | -104.48(-10.08%) |
Nov 05, 2008 | 1107 | 1126 | 1010 | 1037 | 0 | -80.55(-7.21%) |
Nov 04, 2008 | 1101 | 1149 | 1055 | 1117 | 0 | +25.54(+2.34%) |
Nov 03, 2008 | 1074 | 1139 | 1014 | 1092 | 0 | +61.62(+5.98%) |
Oct 31, 2008 | 984.18 | 1064 | 937.06 | 1030 | 0 | +40.46(+4.09%) |
Oct 30, 2008 | 955.57 | 1010 | 930.54 | 989.85 | 0 | +61.94(+6.68%) |
Oct 29, 2008 | 920.84 | 975.21 | 879.99 | 927.91 | 0 | +31.76(+3.54%) |
Oct 28, 2008 | 875.44 | 914.63 | 834.90 | 896.15 | 0 | +37.33(+4.35%) |
Oct 27, 2008 | 950.33 | 964.75 | 853.53 | 858.82 | 0 | -96.54(-10.10%) |
Oct 24, 2008 | 935.84 | 1005 | 909.75 | 955.36 | 0 | -39.77(-4.00%) |
Oct 23, 2008 | 1068 | 1087 | 947.41 | 995.13 | 0 | -66.27(-6.24%) |
Oct 22, 2008 | 1109 | 1139 | 1029 | 1061 | 0 | -106.98(-9.16%) |
Oct 21, 2008 | 1162 | 1215 | 1132 | 1168 | 0 | -4.64(-0.40%) |
Oct 20, 2008 | 1169 | 1203 | 1136 | 1173 | 0 | +28.78(+2.52%) |
Oct 17, 2008 | 1155 | 1218 | 1114 | 1144 | 0 | -35.74(-3.03%) |
Oct 16, 2008 | 1217 | 1249 | 1084 | 1180 | 0 | -12.14(-1.02%) |
Oct 15, 2008 | 1323 | 1335 | 1183 | 1192 | 0 | -136.70(-10.29%) |
Oct 14, 2008 | 1422 | 1494 | 1268 | 1329 | 0 | -34.41(-2.52%) |
Oct 13, 2008 | 1394 | 1444 | 1278 | 1363 | 0 | +74.77(+5.80%) |
Oct 10, 2008 | 1163 | 1413 | 1069 | 1288 | 0 | +66.42(+5.44%) |
Oct 09, 2008 | 1505 | 1524 | 1191 | 1222 | 0 | -274.02(-18.32%) |
Oct 08, 2008 | 1497 | 1581 | 1454 | 1496 | 0 | -48.48(-3.14%) |
Oct 07, 2008 | 1651 | 1681 | 1488 | 1545 | 0 | -89.99(-5.51%) |
Oct 06, 2008 | 1703 | 1759 | 1558 | 1635 | 0 | -119.91(-6.83%) |
Oct 03, 2008 | 1801 | 1847 | 1720 | 1754 | 0 | -26.61(-1.49%) |
Oct 02, 2008 | 1813 | 1855 | 1747 | 1781 | 0 | -34.93(-1.92%) |
Oct 01, 2008 | 1858 | 1882 | 1791 | 1816 | 0 | -45.02(-2.42%) |
Sep 30, 2008 | 1844 | 1891 | 1773 | 1861 | 0 | +32.29(+1.77%) |
Sep 29, 2008 | 1887 | 1937 | 1764 | 1829 | 0 | -80.15(-4.20%) |
Sep 26, 2008 | 1872 | 1924 | 1842 | 1909 | 0 | +10.22(+0.54%) |
Sep 25, 2008 | 1928 | 1955 | 1861 | 1899 | 0 | -20.63(-1.07%) |
Sep 24, 2008 | 1927 | 1972 | 1886 | 1919 | 0 | -8.62(-0.45%) |
Sep 23, 2008 | 1965 | 2012 | 1897 | 1928 | 0 | -38.16(-1.94%) |
Sep 22, 2008 | 2026 | 2053 | 1936 | 1966 | 0 | -71.88(-3.53%) |
Sep 19, 2008 | 2100 | 2199 | 1974 | 2038 | 0 | +57.23(+2.89%) |
Sep 18, 2008 | 1953 | 2014 | 1854 | 1981 | 0 | +64.39(+3.36%) |
Sep 17, 2008 | 2011 | 2035 | 1887 | 1916 | 0 | -79.05(-3.96%) |
Sep 16, 2008 | 1945 | 2007 | 1901 | 1995 | 0 | +32.58(+1.66%) |
Sep 15, 2008 | 1997 | 2037 | 1940 | 1963 | 0 | -61.37(-3.03%) |
Sep 12, 2008 | 1988 | 2043 | 1962 | 2024 | 0 | +28.06(+1.41%) |
Sep 11, 2008 | 1995 | 2049 | 1924 | 1996 | 0 | -10.74(-0.54%) |
Sep 10, 2008 | 2015 | 2047 | 1964 | 2007 | 0 | +3.72(+0.19%) |
Sep 09, 2008 | 2015 | 2066 | 1987 | 2003 | 0 | -11.78(-0.58%) |
Sep 08, 2008 | 1998 | 2032 | 1958 | 2015 | 0 | +75.81(+3.91%) |
Sep 05, 2008 | 1949 | 1975 | 1895 | 1939 | 0 | -18.49(-0.94%) |
Sep 04, 2008 | 2014 | 2027 | 1941 | 1958 | 0 | -67.56(-3.34%) |
Sep 03, 2008 | 1986 | 2048 | 1973 | 2025 | 0 | +20.55(+1.03%) |
Sep 02, 2008 | 2016 | 2073 | 1964 | 2005 | 0 | +16.58(+0.83%) |
Sep 01, 2008 | 1988 | 2034 | 1967 | 1988 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 1988 | 2034 | 1967 | 1988 | 0 | -10.01(-0.50%) |
Aug 28, 2008 | 1950 | 2006 | 1931 | 1998 | 0 | +50.03(+2.57%) |
Aug 27, 2008 | 1925 | 1978 | 1898 | 1948 | 0 | +35.36(+1.85%) |
Aug 26, 2008 | 1886 | 1932 | 1870 | 1913 | 0 | +25.02(+1.33%) |
Aug 25, 2008 | 1903 | 1929 | 1861 | 1888 | 0 | -20.39(-1.07%) |
Aug 22, 2008 | 1880 | 1929 | 1865 | 1908 | 0 | +39.43(+2.11%) |
Aug 21, 2008 | 1865 | 1901 | 1842 | 1869 | 0 | -15.84(-0.84%) |
Aug 20, 2008 | 1909 | 1926 | 1851 | 1884 | 0 | -12.75(-0.67%) |
Aug 19, 2008 | 1923 | 1944 | 1878 | 1897 | 0 | -38.75(-2.00%) |
Aug 18, 2008 | 1986 | 2009 | 1914 | 1936 | 0 | -45.27(-2.29%) |
Aug 15, 2008 | 1990 | 2021 | 1896 | 1981 | 0 | +4.55(+0.23%) |
Aug 14, 2008 | 1930 | 2008 | 1915 | 1977 | 0 | +28.07(+1.44%) |
Aug 13, 2008 | 1897 | 1975 | 1880 | 1949 | 0 | +48.43(+2.55%) |
Aug 12, 2008 | 1947 | 1985 | 1879 | 1900 | 0 | -63.23(-3.22%) |
Aug 11, 2008 | 1910 | 1982 | 1876 | 1963 | 0 | +50.06(+2.62%) |
Aug 08, 2008 | 1814 | 1957 | 1802 | 1913 | 0 | +104.35(+5.77%) |
Aug 07, 2008 | 1757 | 1874 | 1720 | 1809 | 0 | +68.79(+3.95%) |
Aug 06, 2008 | 1762 | 1774 | 1709 | 1740 | 0 | -27.33(-1.55%) |
Aug 05, 2008 | 1740 | 1793 | 1713 | 1767 | 0 | +33.10(+1.91%) |
Aug 04, 2008 | 1733 | 1776 | 1698 | 1734 | 0 | +18.53(+1.08%) |
Aug 01, 2008 | 1660 | 1732 | 1640 | 1716 | 0 | +70.42(+4.28%) |
Jul 31, 2008 | 1616 | 1671 | 1603 | 1645 | 0 | +6.03(+0.37%) |
Jul 30, 2008 | 1630 | 1664 | 1602 | 1639 | 0 | +11.86(+0.73%) |
Jul 29, 2008 | 1628 | 1647 | 1590 | 1628 | 0 | +20.17(+1.25%) |
Jul 28, 2008 | 1654 | 1667 | 1591 | 1607 | 0 | -53.40(-3.22%) |
Jul 25, 2008 | 1675 | 1702 | 1642 | 1661 | 0 | -11.00(-0.66%) |
Jul 24, 2008 | 1701 | 1755 | 1649 | 1672 | 0 | -28.12(-1.65%) |
Jul 23, 2008 | 1702 | 1739 | 1668 | 1700 | 0 | +4.20(+0.25%) |
Jul 22, 2008 | 1651 | 1707 | 1638 | 1696 | 0 | +34.71(+2.09%) |
Jul 21, 2008 | 1681 | 1694 | 1634 | 1661 | 0 | -16.82(-1.00%) |
Jul 18, 2008 | 1699 | 1721 | 1657 | 1678 | 0 | -26.38(-1.55%) |
Jul 17, 2008 | 1670 | 1728 | 1641 | 1704 | 0 | +42.23(+2.54%) |
Jul 16, 2008 | 1616 | 1670 | 1598 | 1662 | 0 | +48.61(+3.01%) |
Jul 15, 2008 | 1587 | 1640 | 1552 | 1613 | 0 | +10.34(+0.65%) |
Jul 14, 2008 | 1691 | 1701 | 1576 | 1603 | 0 | -75.00(-4.47%) |
Jul 11, 2008 | 1666 | 1698 | 1620 | 1678 | 0 | -8.83(-0.52%) |
Jul 10, 2008 | 1677 | 1712 | 1650 | 1687 | 0 | +3.04(+0.18%) |
Jul 09, 2008 | 1742 | 1748 | 1678 | 1684 | 0 | -50.97(-2.94%) |
Jul 08, 2008 | 1682 | 1740 | 1666 | 1735 | 0 | +52.70(+3.13%) |
Jul 07, 2008 | 1709 | 1751 | 1648 | 1682 | 0 | -14.60(-0.86%) |
Jul 04, 2008 | 1717 | 1733 | 1668 | 1697 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1717 | 1733 | 1668 | 1697 | 0 | -22.65(-1.32%) |
Jul 02, 2008 | 1757 | 1776 | 1706 | 1719 | 0 | -47.28(-2.68%) |
Jul 01, 2008 | 1782 | 1810 | 1729 | 1767 | 0 | -33.50(-1.86%) |
Jun 30, 2008 | 1841 | 1871 | 1788 | 1800 | 0 | -56.78(-3.06%) |
Jun 27, 2008 | 1866 | 1905 | 1834 | 1857 | 0 | -11.92(-0.64%) |
Jun 26, 2008 | 1892 | 1910 | 1849 | 1869 | 0 | -46.41(-2.42%) |
Jun 25, 2008 | 1897 | 1946 | 1886 | 1915 | 0 | +17.79(+0.94%) |