Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 112.00 | 118.20 | 109.20 | 114.40 | 8,677 | +4.00(+3.62%) |
Mar 30, 2009 | 107.80 | 112.10 | 102.00 | 110.40 | 9,795 | -9.40(-7.85%) |
Mar 26, 2009 | 118.00 | 119.80 | 112.60 | 119.80 | 9,656 | +3.20(+2.74%) |
Mar 25, 2009 | 116.00 | 120.00 | 109.00 | 116.60 | 7,673 | +1.20(+1.04%) |
Mar 24, 2009 | 120.20 | 125.00 | 115.40 | 115.40 | 9,406 | -11.00(-8.70%) |
Mar 23, 2009 | 122.10 | 126.80 | 114.20 | 126.40 | 9,661 | +11.60(+10.10%) |
Mar 20, 2009 | 121.20 | 121.20 | 114.20 | 114.80 | 10,166 | -5.20(-4.33%) |
Mar 19, 2009 | 119.80 | 121.60 | 116.20 | 120.00 | 4,357 | +1.40(+1.18%) |
Mar 18, 2009 | 116.40 | 119.60 | 110.40 | 118.60 | 10,598 | +2.00(+1.72%) |
Mar 17, 2009 | 109.40 | 116.60 | 109.40 | 116.60 | 13,992 | +7.60(+6.97%) |
Mar 16, 2009 | 106.40 | 117.40 | 106.40 | 109.00 | 11,280 | -2.80(-2.50%) |
Mar 13, 2009 | 105.20 | 112.80 | 102.20 | 111.80 | 16,094 | +11.20(+11.13%) |
Mar 12, 2009 | 91.20 | 101.20 | 90.00 | 100.60 | 11,068 | +8.60(+9.35%) |
Mar 11, 2009 | 95.20 | 98.20 | 88.80 | 92.00 | 7,782 | -2.40(-2.54%) |
Mar 10, 2009 | 84.40 | 96.80 | 84.40 | 94.40 | 8,801 | +8.00(+9.26%) |
Mar 09, 2009 | 86.80 | 88.62 | 85.00 | 86.40 | 6,308 | +0.00(+0.00%) |
Mar 06, 2009 | 88.80 | 89.60 | 84.00 | 86.40 | 7,541 | -1.20(-1.37%) |
Mar 05, 2009 | 93.20 | 96.40 | 87.40 | 87.60 | 11,787 | -6.80(-7.20%) |
Mar 04, 2009 | 91.40 | 101.00 | 91.00 | 94.40 | 10,712 | -3.00(-3.08%) |
Mar 02, 2009 | 96.20 | 100.40 | 95.00 | 97.40 | 6,498 | +0.00(+0.00%) |
Feb 27, 2009 | 95.40 | 102.00 | 95.20 | 97.40 | 7,450 | +0.20(+0.21%) |
Feb 26, 2009 | 100.60 | 102.40 | 95.00 | 97.20 | 8,721 | -2.80(-2.80%) |
Feb 25, 2009 | 104.40 | 105.20 | 99.40 | 100.00 | 6,071 | -5.00(-4.76%) |
Feb 24, 2009 | 102.80 | 106.20 | 100.20 | 105.00 | 7,626 | +4.20(+4.17%) |
Feb 23, 2009 | 108.20 | 109.20 | 100.80 | 100.80 | 6,035 | -6.20(-5.79%) |
Feb 20, 2009 | 111.20 | 111.20 | 104.80 | 107.00 | 10,080 | -6.20(-5.48%) |
Feb 19, 2009 | 119.00 | 119.58 | 113.20 | 113.20 | 8,404 | -4.00(-3.41%) |
Feb 18, 2009 | 124.60 | 124.60 | 116.00 | 117.20 | 9,455 | -5.60(-4.56%) |
Feb 17, 2009 | 122.40 | 127.20 | 122.00 | 122.80 | 11,022 | -3.60(-2.85%) |
Feb 13, 2009 | 123.60 | 127.60 | 121.20 | 126.40 | 7,014 | +1.40(+1.12%) |
Feb 12, 2009 | 120.00 | 125.60 | 118.00 | 125.00 | 5,702 | +3.00(+2.46%) |
Feb 11, 2009 | 119.20 | 123.00 | 119.00 | 122.00 | 5,136 | +2.00(+1.67%) |
Feb 10, 2009 | 121.60 | 127.00 | 119.40 | 120.00 | 8,234 | -2.00(-1.64%) |
Feb 09, 2009 | 121.40 | 123.00 | 118.40 | 122.00 | 4,827 | -0.80(-0.65%) |
Feb 06, 2009 | 113.60 | 123.20 | 113.20 | 122.80 | 8,279 | +9.60(+8.48%) |
Feb 05, 2009 | 110.80 | 115.40 | 108.00 | 113.20 | 10,702 | +2.00(+1.80%) |
Feb 04, 2009 | 115.80 | 117.60 | 110.40 | 111.20 | 11,800 | -4.20(-3.64%) |
Feb 03, 2009 | 120.20 | 120.20 | 109.60 | 115.40 | 15,380 | -4.20(-3.51%) |
Feb 02, 2009 | 117.20 | 121.80 | 112.00 | 119.60 | 10,176 | +1.20(+1.01%) |
Jan 30, 2009 | 119.00 | 120.00 | 115.40 | 118.40 | 7,794 | +0.00(+0.00%) |
Jan 29, 2009 | 123.80 | 125.60 | 118.20 | 118.40 | 9,577 | -6.80(-5.43%) |
Jan 28, 2009 | 128.80 | 128.80 | 124.60 | 125.20 | 5,311 | -2.00(-1.57%) |
Jan 27, 2009 | 124.00 | 128.60 | 122.00 | 127.20 | 4,241 | +4.00(+3.25%) |
Jan 26, 2009 | 124.20 | 127.20 | 122.00 | 123.20 | 4,719 | -2.00(-1.60%) |
Jan 23, 2009 | 120.20 | 125.60 | 117.00 | 125.20 | 5,086 | +3.40(+2.79%) |
Jan 22, 2009 | 123.20 | 125.40 | 120.60 | 121.80 | 5,118 | -4.80(-3.79%) |
Jan 21, 2009 | 122.40 | 127.00 | 120.20 | 126.60 | 4,895 | +5.60(+4.63%) |
Jan 20, 2009 | 127.20 | 128.40 | 121.00 | 121.00 | 8,118 | -7.60(-5.91%) |
Jan 16, 2009 | 128.60 | 132.20 | 125.00 | 128.60 | 5,067 | +1.80(+1.42%) |
Jan 15, 2009 | 126.00 | 128.80 | 119.00 | 126.80 | 8,156 | +0.00(+0.00%) |
Jan 14, 2009 | 137.80 | 137.80 | 125.00 | 126.80 | 8,561 | -13.40(-9.56%) |
Jan 13, 2009 | 136.00 | 141.60 | 135.00 | 140.20 | 5,525 | +4.40(+3.24%) |
Jan 12, 2009 | 135.80 | 139.40 | 135.80 | 135.80 | 8,742 | +0.00(+0.00%) |
Jan 09, 2009 | 137.20 | 138.80 | 131.40 | 135.80 | 9,239 | -1.80(-1.31%) |
Jan 08, 2009 | 139.60 | 140.00 | 134.79 | 137.60 | 4,496 | -1.40(-1.01%) |
Jan 07, 2009 | 137.80 | 140.40 | 134.80 | 139.00 | 6,847 | +0.20(+0.14%) |
Jan 06, 2009 | 138.40 | 141.20 | 133.40 | 138.80 | 7,639 | +1.40(+1.02%) |
Jan 05, 2009 | 143.80 | 144.40 | 135.00 | 137.40 | 6,405 | -7.00(-4.85%) |