Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 89.90 | 89.90 | 86.45 | 86.45 | 322,807 | -1.46(-1.66%) |
Mar 30, 2009 | 90.45 | 90.48 | 85.87 | 87.91 | 720,639 | -8.52(-8.83%) |
Mar 26, 2009 | 96.14 | 98.51 | 94.71 | 96.43 | 1,337,779 | +1.43(+1.51%) |
Mar 25, 2009 | 94.06 | 96.69 | 91.85 | 95.00 | 917,696 | +0.58(+0.62%) |
Mar 24, 2009 | 96.69 | 96.69 | 93.34 | 94.41 | 623,123 | -2.92(-3.00%) |
Mar 23, 2009 | 94.74 | 97.50 | 94.38 | 97.34 | 1,034,260 | +7.67(+8.55%) |
Mar 20, 2009 | 94.80 | 94.84 | 89.21 | 89.67 | 651,179 | -4.52(-4.80%) |
Mar 19, 2009 | 92.17 | 96.49 | 92.17 | 94.19 | 992,808 | +4.29(+4.77%) |
Mar 18, 2009 | 87.07 | 90.87 | 84.73 | 89.90 | 998,169 | +1.14(+1.28%) |
Mar 17, 2009 | 85.22 | 88.82 | 83.53 | 88.76 | 966,989 | +4.16(+4.92%) |
Mar 16, 2009 | 83.69 | 86.87 | 82.39 | 84.60 | 569,292 | +1.23(+1.48%) |
Mar 13, 2009 | 86.42 | 86.42 | 82.26 | 83.36 | 0 | -1.30(-1.54%) |
Mar 12, 2009 | 82.39 | 85.05 | 80.34 | 84.66 | 935,427 | +3.28(+4.03%) |
Mar 11, 2009 | 82.32 | 83.78 | 79.40 | 81.38 | 744,516 | +0.10(+0.12%) |
Mar 10, 2009 | 79.95 | 82.71 | 79.37 | 81.28 | 916,712 | +3.90(+5.04%) |
Mar 09, 2009 | 76.38 | 80.28 | 76.38 | 77.38 | 1,194,279 | +0.00(+0.00%) |
Mar 06, 2009 | 80.08 | 81.38 | 74.82 | 77.38 | 0 | -0.91(-1.16%) |
Mar 05, 2009 | 80.15 | 82.19 | 77.97 | 78.29 | 890,151 | -4.19(-5.08%) |
Mar 04, 2009 | 80.37 | 84.08 | 80.28 | 82.49 | 1,385,164 | +6.40(+8.42%) |
Mar 02, 2009 | 81.77 | 82.68 | 75.63 | 76.08 | 812,075 | -8.45(-10.00%) |
Feb 27, 2009 | 83.10 | 87.72 | 82.00 | 84.53 | 0 | -1.59(-1.85%) |
Feb 26, 2009 | 87.17 | 89.51 | 85.90 | 86.13 | 627,046 | +0.00(+0.00%) |
Feb 25, 2009 | 85.18 | 88.17 | 82.88 | 86.13 | 1,185,918 | +1.36(+1.61%) |
Feb 24, 2009 | 82.52 | 85.35 | 80.50 | 84.76 | 814,387 | +3.31(+4.07%) |
Feb 23, 2009 | 87.52 | 88.21 | 81.19 | 81.45 | 859,959 | -4.42(-5.15%) |
Feb 20, 2009 | 87.65 | 88.37 | 83.82 | 85.87 | 891,008 | -4.03(-4.48%) |
Feb 19, 2009 | 90.58 | 91.98 | 89.02 | 89.90 | 803,632 | +0.33(+0.36%) |
Feb 18, 2009 | 94.02 | 94.02 | 88.47 | 89.57 | 532,087 | -3.74(-4.01%) |
Feb 17, 2009 | 95.91 | 97.31 | 93.11 | 93.31 | 653,826 | -7.41(-7.36%) |
Feb 13, 2009 | 100.04 | 102.51 | 99.45 | 100.72 | 707,129 | +0.72(+0.71%) |
Feb 12, 2009 | 96.04 | 100.17 | 95.81 | 100.00 | 650,974 | +1.10(+1.12%) |
Feb 11, 2009 | 101.47 | 102.86 | 96.66 | 98.90 | 845,295 | -2.11(-2.09%) |
Feb 10, 2009 | 105.79 | 107.74 | 99.61 | 101.01 | 1,311,007 | -4.68(-4.43%) |
Feb 09, 2009 | 103.94 | 107.77 | 103.94 | 105.69 | 665,173 | +2.05(+1.98%) |
Feb 06, 2009 | 100.62 | 104.42 | 99.22 | 103.64 | 796,065 | +2.73(+2.71%) |
Feb 05, 2009 | 97.92 | 101.63 | 97.11 | 100.91 | 1,174,696 | +2.18(+2.21%) |
Feb 04, 2009 | 97.96 | 100.75 | 97.96 | 98.74 | 1,161,529 | +1.43(+1.47%) |
Feb 03, 2009 | 95.19 | 97.96 | 94.51 | 97.31 | 974,542 | +2.28(+2.39%) |
Feb 02, 2009 | 95.19 | 96.01 | 93.73 | 95.03 | 855,289 | -2.18(-2.24%) |
Jan 30, 2009 | 100.23 | 101.47 | 96.36 | 97.21 | 0 | -1.59(-1.61%) |
Jan 29, 2009 | 99.39 | 100.85 | 98.41 | 98.80 | 571,557 | -2.80(-2.75%) |
Jan 28, 2009 | 99.06 | 102.25 | 97.70 | 101.60 | 684,325 | +4.00(+4.10%) |
Jan 27, 2009 | 99.45 | 99.68 | 95.71 | 97.60 | 389,710 | -1.92(-1.93%) |
Jan 26, 2009 | 97.31 | 101.50 | 96.82 | 99.52 | 650,177 | +2.86(+2.96%) |
Jan 23, 2009 | 89.96 | 97.57 | 89.05 | 96.66 | 944,154 | +4.42(+4.79%) |
Jan 22, 2009 | 93.54 | 94.80 | 90.32 | 92.24 | 520,935 | -3.38(-3.54%) |
Jan 21, 2009 | 90.48 | 95.94 | 89.96 | 95.62 | 633,050 | +6.89(+7.77%) |
Jan 20, 2009 | 93.41 | 94.97 | 88.34 | 88.73 | 805,213 | -5.79(-6.12%) |
Jan 16, 2009 | 95.62 | 96.92 | 91.42 | 94.51 | 473,586 | +1.04(+1.11%) |
Jan 15, 2009 | 92.76 | 93.99 | 87.62 | 93.47 | 824,468 | +0.26(+0.28%) |
Jan 14, 2009 | 95.75 | 96.40 | 91.52 | 93.21 | 575,576 | -5.13(-5.22%) |
Jan 13, 2009 | 95.45 | 99.09 | 95.26 | 98.35 | 1,116,495 | +2.60(+2.72%) |
Jan 12, 2009 | 100.00 | 100.00 | 94.84 | 95.75 | 1,309,647 | -4.88(-4.85%) |
Jan 09, 2009 | 104.55 | 104.94 | 99.39 | 100.62 | 502,176 | -4.03(-3.85%) |
Jan 08, 2009 | 101.99 | 104.91 | 101.43 | 104.65 | 784,077 | +1.23(+1.19%) |
Jan 07, 2009 | 107.02 | 107.02 | 101.14 | 103.42 | 840,226 | -5.36(-4.93%) |
Jan 06, 2009 | 109.07 | 112.52 | 108.52 | 108.78 | 2,652,893 | +1.53(+1.42%) |
Jan 05, 2009 | 102.38 | 109.20 | 102.38 | 107.25 | 888,734 | +4.81(+4.70%) |
Jan 02, 2009 | 96.43 | 103.45 | 96.43 | 102.44 | 0 | +6.11(+6.34%) |