Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 103.31 | 104.66 | 100.20 | 100.24 | 986,479 | -3.08(-2.99%) |
Apr 29, 2009 | 103.03 | 103.94 | 100.97 | 103.33 | 934,661 | +2.87(+2.85%) |
Apr 28, 2009 | 101.80 | 102.26 | 100.26 | 100.46 | 754,134 | -1.79(-1.75%) |
Apr 27, 2009 | 102.62 | 104.86 | 101.27 | 102.25 | 1,004,940 | -1.16(-1.12%) |
Apr 24, 2009 | 99.47 | 104.48 | 97.88 | 103.42 | 1,861,000 | +2.35(+2.33%) |
Apr 23, 2009 | 95.39 | 101.29 | 93.35 | 101.06 | 2,146,789 | +7.90(+8.47%) |
Apr 22, 2009 | 93.39 | 97.49 | 91.59 | 93.17 | 2,475,576 | -1.79(-1.89%) |
Apr 21, 2009 | 82.10 | 95.02 | 81.50 | 94.96 | 2,280,706 | +10.41(+12.31%) |
Apr 20, 2009 | 92.33 | 92.33 | 84.42 | 84.56 | 1,642,065 | -8.44(-9.07%) |
Apr 17, 2009 | 89.75 | 94.28 | 88.73 | 92.99 | 1,250,121 | -0.47(-0.50%) |
Apr 16, 2009 | 93.87 | 97.49 | 90.64 | 93.46 | 1,026,012 | -1.64(-1.73%) |
Apr 15, 2009 | 90.06 | 95.38 | 88.93 | 95.10 | 983,725 | +4.66(+5.15%) |
Apr 14, 2009 | 94.67 | 95.35 | 90.26 | 90.44 | 1,103,654 | -4.91(-5.15%) |
Apr 13, 2009 | 92.88 | 96.44 | 91.99 | 95.35 | 1,402,858 | +0.91(+0.96%) |
Apr 09, 2009 | 92.70 | 94.98 | 90.31 | 94.44 | 1,234,604 | +6.17(+6.99%) |
Apr 08, 2009 | 87.99 | 90.21 | 85.99 | 88.27 | 1,796,033 | +0.30(+0.34%) |
Apr 07, 2009 | 90.86 | 92.00 | 87.59 | 87.97 | 1,194,780 | -5.33(-5.71%) |
Apr 06, 2009 | 92.67 | 94.76 | 91.22 | 93.30 | 1,214,246 | -1.12(-1.18%) |
Apr 03, 2009 | 92.28 | 94.52 | 91.84 | 94.41 | 1,040,146 | +1.09(+1.17%) |
Apr 02, 2009 | 90.99 | 95.00 | 89.50 | 93.33 | 1,759,381 | +3.91(+4.38%) |
Apr 01, 2009 | 88.16 | 90.59 | 87.71 | 89.41 | 1,904,662 | +0.44(+0.50%) |
Mar 31, 2009 | 86.55 | 89.56 | 84.45 | 88.97 | 1,418,505 | +3.52(+4.12%) |
Mar 30, 2009 | 84.52 | 88.56 | 84.41 | 85.45 | 1,723,648 | -8.07(-8.63%) |
Mar 26, 2009 | 90.69 | 93.61 | 87.39 | 93.52 | 1,784,030 | +2.83(+3.12%) |
Mar 25, 2009 | 88.98 | 91.97 | 85.78 | 90.69 | 1,285,681 | +2.81(+3.20%) |
Mar 24, 2009 | 88.19 | 95.10 | 87.67 | 87.87 | 1,788,633 | -3.78(-4.12%) |
Mar 23, 2009 | 85.26 | 91.73 | 84.67 | 91.65 | 2,216,462 | +13.68(+17.55%) |
Mar 20, 2009 | 78.48 | 79.73 | 77.15 | 77.97 | 1,139,498 | +0.12(+0.15%) |
Mar 19, 2009 | 82.50 | 83.46 | 77.56 | 77.85 | 1,676,104 | -5.61(-6.72%) |
Mar 18, 2009 | 73.55 | 83.78 | 72.96 | 83.46 | 1,901,952 | +8.42(+11.21%) |
Mar 17, 2009 | 71.37 | 75.05 | 70.28 | 75.05 | 781,829 | +3.96(+5.57%) |
Mar 16, 2009 | 74.51 | 75.53 | 70.78 | 71.08 | 1,075,559 | -2.81(-3.80%) |
Mar 13, 2009 | 74.75 | 76.11 | 72.21 | 73.89 | 0 | -2.19(-2.88%) |
Mar 12, 2009 | 71.84 | 76.42 | 70.33 | 76.08 | 1,108,507 | +4.03(+5.59%) |
Mar 11, 2009 | 69.09 | 72.86 | 67.75 | 72.05 | 1,296,110 | +3.29(+4.79%) |
Mar 10, 2009 | 63.50 | 68.77 | 63.11 | 68.76 | 1,180,161 | +6.57(+10.56%) |
Mar 09, 2009 | 61.92 | 64.06 | 61.23 | 62.19 | 787,815 | -1.03(-1.62%) |
Mar 06, 2009 | 65.01 | 65.01 | 60.83 | 63.22 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.27 | 65.84 | 62.61 | 62.67 | 794,103 | -3.24(-4.92%) |
Mar 04, 2009 | 63.59 | 67.84 | 62.67 | 65.91 | 2,217,306 | +2.75(+4.35%) |
Mar 02, 2009 | 65.54 | 66.98 | 62.65 | 63.16 | 1,705,508 | -3.07(-4.64%) |
Feb 27, 2009 | 67.99 | 70.04 | 66.09 | 66.23 | 0 | -2.69(-3.90%) |
Feb 26, 2009 | 73.38 | 74.72 | 68.42 | 68.92 | 1,111,617 | -3.30(-4.58%) |
Feb 25, 2009 | 72.56 | 74.26 | 69.52 | 72.23 | 1,176,726 | -1.01(-1.38%) |
Feb 24, 2009 | 68.35 | 73.64 | 67.25 | 73.24 | 1,380,357 | +6.28(+9.38%) |
Feb 23, 2009 | 71.29 | 71.57 | 66.36 | 66.96 | 1,311,748 | -3.56(-5.05%) |
Feb 20, 2009 | 68.59 | 71.94 | 67.48 | 70.52 | 2,298,115 | +0.09(+0.13%) |
Feb 19, 2009 | 71.08 | 74.35 | 69.98 | 70.43 | 932,064 | -2.47(-3.39%) |
Feb 18, 2009 | 74.78 | 74.78 | 70.41 | 72.90 | 677,975 | +0.79(+1.09%) |
Feb 17, 2009 | 75.12 | 75.12 | 71.84 | 72.11 | 698,345 | -4.25(-5.56%) |
Feb 13, 2009 | 77.30 | 78.35 | 75.69 | 76.36 | 582,941 | -1.62(-2.08%) |
Feb 12, 2009 | 77.12 | 78.38 | 74.64 | 77.98 | 800,534 | -0.05(-0.07%) |
Feb 11, 2009 | 76.28 | 79.36 | 75.75 | 78.04 | 1,156,822 | +0.08(+0.10%) |
Feb 10, 2009 | 80.07 | 82.91 | 77.26 | 77.96 | 1,244,524 | -3.33(-4.10%) |
Feb 09, 2009 | 83.11 | 83.21 | 80.59 | 81.29 | 805,809 | -2.51(-3.00%) |
Feb 06, 2009 | 79.09 | 84.34 | 79.06 | 83.80 | 1,010,535 | +4.25(+5.34%) |
Feb 05, 2009 | 75.94 | 80.92 | 75.92 | 79.55 | 1,109,263 | +1.69(+2.17%) |
Feb 04, 2009 | 73.49 | 79.19 | 72.69 | 77.86 | 1,225,374 | +3.11(+4.16%) |
Feb 03, 2009 | 76.06 | 76.87 | 73.15 | 74.75 | 868,526 | -0.82(-1.09%) |