Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 86.59 | 89.60 | 84.49 | 89.01 | 1,417,827 | +3.53(+4.12%) |
Mar 30, 2009 | 84.56 | 88.61 | 84.45 | 85.49 | 1,722,825 | -8.08(-8.63%) |
Mar 26, 2009 | 90.73 | 93.66 | 87.43 | 93.56 | 1,783,178 | +2.83(+3.12%) |
Mar 25, 2009 | 89.02 | 92.02 | 85.82 | 90.73 | 1,285,067 | +2.81(+3.20%) |
Mar 24, 2009 | 88.23 | 95.14 | 87.71 | 87.92 | 1,787,778 | -3.78(-4.12%) |
Mar 23, 2009 | 85.30 | 91.77 | 84.71 | 91.69 | 2,215,403 | +13.69(+17.55%) |
Mar 20, 2009 | 78.52 | 79.77 | 77.19 | 78.00 | 1,138,954 | +0.12(+0.15%) |
Mar 19, 2009 | 82.54 | 83.50 | 77.59 | 77.89 | 1,675,303 | -5.61(-6.72%) |
Mar 18, 2009 | 73.58 | 83.82 | 72.99 | 83.50 | 1,901,044 | +8.42(+11.21%) |
Mar 17, 2009 | 71.41 | 75.08 | 70.32 | 75.08 | 781,456 | +3.96(+5.57%) |
Mar 16, 2009 | 74.54 | 75.57 | 70.81 | 71.12 | 1,075,045 | -2.81(-3.80%) |
Mar 13, 2009 | 74.79 | 76.15 | 72.25 | 73.92 | 0 | -2.19(-2.88%) |
Mar 12, 2009 | 71.87 | 76.46 | 70.37 | 76.12 | 1,107,977 | +4.03(+5.59%) |
Mar 11, 2009 | 69.12 | 72.90 | 67.78 | 72.08 | 1,295,491 | +3.29(+4.79%) |
Mar 10, 2009 | 63.53 | 68.81 | 63.14 | 68.79 | 1,179,597 | +6.57(+10.56%) |
Mar 09, 2009 | 61.95 | 64.09 | 61.26 | 62.22 | 787,438 | -1.03(-1.62%) |
Mar 06, 2009 | 65.04 | 65.04 | 60.86 | 63.25 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.30 | 65.87 | 62.64 | 62.70 | 793,723 | -3.24(-4.92%) |
Mar 04, 2009 | 63.62 | 67.87 | 62.70 | 65.94 | 2,216,246 | +2.75(+4.35%) |
Mar 02, 2009 | 65.57 | 67.01 | 62.68 | 63.19 | 1,704,693 | -3.07(-4.64%) |
Feb 27, 2009 | 68.02 | 70.08 | 66.12 | 66.27 | 0 | -2.69(-3.90%) |
Feb 26, 2009 | 73.42 | 74.75 | 68.45 | 68.96 | 1,111,086 | -3.31(-4.58%) |
Feb 25, 2009 | 72.59 | 74.29 | 69.55 | 72.26 | 1,176,164 | -1.01(-1.38%) |
Feb 24, 2009 | 68.38 | 73.68 | 67.29 | 73.27 | 1,379,698 | +6.28(+9.38%) |
Feb 23, 2009 | 71.32 | 71.60 | 66.40 | 66.99 | 1,311,121 | -3.56(-5.05%) |
Feb 20, 2009 | 68.63 | 71.97 | 67.51 | 70.55 | 2,297,017 | +0.09(+0.13%) |
Feb 19, 2009 | 71.12 | 74.39 | 70.01 | 70.46 | 931,618 | -2.47(-3.39%) |
Feb 18, 2009 | 74.81 | 74.81 | 70.44 | 72.93 | 677,651 | +0.79(+1.09%) |
Feb 17, 2009 | 75.16 | 75.16 | 71.88 | 72.15 | 698,011 | -4.25(-5.56%) |
Feb 13, 2009 | 77.33 | 78.39 | 75.73 | 76.40 | 582,662 | -1.62(-2.08%) |
Feb 12, 2009 | 77.16 | 78.42 | 74.67 | 78.02 | 800,151 | -0.05(-0.07%) |
Feb 11, 2009 | 76.32 | 79.39 | 75.79 | 78.07 | 1,156,269 | +0.08(+0.10%) |
Feb 10, 2009 | 80.11 | 82.95 | 77.30 | 78.00 | 1,243,930 | -3.33(-4.10%) |
Feb 09, 2009 | 83.14 | 83.25 | 80.63 | 81.33 | 805,424 | -2.51(-3.00%) |
Feb 06, 2009 | 79.13 | 84.38 | 79.09 | 83.84 | 1,010,052 | +4.25(+5.34%) |
Feb 05, 2009 | 75.98 | 80.95 | 75.96 | 79.59 | 1,108,733 | +1.69(+2.17%) |
Feb 04, 2009 | 73.53 | 79.22 | 72.73 | 77.90 | 1,224,788 | +3.11(+4.16%) |
Feb 03, 2009 | 76.09 | 76.91 | 73.19 | 74.79 | 868,111 | -0.82(-1.09%) |
Feb 02, 2009 | 72.99 | 76.58 | 72.23 | 75.61 | 680,423 | +1.14(+1.53%) |
Jan 30, 2009 | 74.61 | 75.89 | 73.17 | 74.47 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.40 | 80.72 | 73.82 | 74.15 | 1,150,181 | -7.65(-9.35%) |
Jan 28, 2009 | 75.79 | 82.20 | 75.79 | 81.80 | 1,283,930 | +7.60(+10.25%) |
Jan 27, 2009 | 74.02 | 74.83 | 70.61 | 74.19 | 868,323 | +0.92(+1.25%) |
Jan 26, 2009 | 78.17 | 79.02 | 72.33 | 73.27 | 985,255 | -3.29(-4.29%) |
Jan 23, 2009 | 70.64 | 77.17 | 70.56 | 76.56 | 991,169 | +3.13(+4.27%) |
Jan 22, 2009 | 71.59 | 74.77 | 68.39 | 73.43 | 2,136,971 | -0.84(-1.13%) |
Jan 21, 2009 | 67.25 | 74.85 | 65.84 | 74.27 | 4,721,119 | +3.46(+4.89%) |
Jan 20, 2009 | 77.98 | 78.25 | 70.33 | 70.80 | 2,771,280 | -9.39(-11.71%) |
Jan 16, 2009 | 81.45 | 82.32 | 77.57 | 80.19 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.42 | 82.69 | 77.00 | 79.86 | 885,347 | -2.01(-2.45%) |
Jan 14, 2009 | 84.86 | 84.97 | 80.96 | 81.86 | 706,283 | -5.06(-5.82%) |
Jan 13, 2009 | 84.30 | 88.22 | 83.79 | 86.92 | 753,148 | +2.37(+2.80%) |
Jan 12, 2009 | 86.94 | 87.37 | 83.23 | 84.56 | 719,482 | -2.58(-2.96%) |
Jan 09, 2009 | 91.72 | 91.72 | 86.57 | 87.14 | 722,585 | -3.99(-4.38%) |
Jan 08, 2009 | 89.05 | 91.83 | 86.64 | 91.13 | 1,029,348 | +1.60(+1.79%) |
Jan 07, 2009 | 95.14 | 95.14 | 88.97 | 89.52 | 1,407,783 | -6.19(-6.47%) |
Jan 06, 2009 | 95.83 | 97.20 | 94.45 | 95.72 | 1,134,201 | +0.73(+0.76%) |
Jan 05, 2009 | 94.46 | 98.10 | 94.09 | 94.99 | 1,012,233 | -0.23(-0.24%) |
Jan 02, 2009 | 91.04 | 95.83 | 88.44 | 95.23 | 0 | +3.40(+3.70%) |