Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 57.91 | 57.91 | 52.54 | 54.15 | 27,847 | -2.95(-5.17%) |
Jan 29, 2009 | 60.05 | 60.05 | 56.55 | 57.10 | 21,380 | -3.02(-5.02%) |
Jan 28, 2009 | 59.44 | 62.79 | 58.00 | 60.12 | 40,642 | +2.17(+3.74%) |
Jan 27, 2009 | 56.91 | 58.72 | 55.75 | 57.95 | 14,108 | +1.09(+1.92%) |
Jan 26, 2009 | 59.67 | 59.67 | 56.01 | 56.86 | 34,352 | -1.08(-1.86%) |
Jan 23, 2009 | 58.00 | 59.86 | 57.45 | 57.94 | 23,719 | -1.63(-2.74%) |
Jan 22, 2009 | 61.39 | 63.17 | 58.13 | 59.57 | 37,237 | -5.12(-7.91%) |
Jan 21, 2009 | 57.20 | 64.99 | 56.47 | 64.69 | 25,072 | +8.20(+14.52%) |
Jan 20, 2009 | 59.96 | 61.85 | 56.00 | 56.49 | 49,776 | -4.44(-7.29%) |
Jan 16, 2009 | 60.00 | 61.33 | 59.01 | 60.93 | 15,415 | +2.24(+3.82%) |
Jan 15, 2009 | 59.69 | 60.95 | 55.29 | 58.69 | 51,019 | -0.86(-1.44%) |
Jan 14, 2009 | 60.21 | 62.49 | 59.51 | 59.55 | 19,465 | -2.19(-3.55%) |
Jan 13, 2009 | 64.25 | 66.63 | 60.07 | 61.74 | 20,312 | -2.91(-4.50%) |
Jan 12, 2009 | 71.91 | 71.91 | 64.37 | 64.65 | 32,001 | -7.59(-10.51%) |
Jan 09, 2009 | 74.54 | 76.63 | 70.06 | 72.24 | 19,170 | -4.17(-5.46%) |
Jan 08, 2009 | 75.48 | 76.41 | 73.24 | 76.41 | 13,044 | +3.20(+4.37%) |
Jan 07, 2009 | 72.29 | 75.89 | 69.91 | 73.21 | 30,860 | -0.38(-0.52%) |
Jan 06, 2009 | 68.38 | 74.86 | 68.38 | 73.59 | 38,912 | +6.08(+9.01%) |
Jan 05, 2009 | 65.09 | 67.51 | 64.04 | 67.51 | 16,781 | +2.56(+3.94%) |
Jan 02, 2009 | 59.27 | 64.99 | 59.27 | 64.95 | 19,435 | +5.81(+9.82%) |
Dec 31, 2008 | 57.90 | 59.41 | 57.90 | 59.14 | 16,071 | +2.24(+3.94%) |
Dec 30, 2008 | 56.68 | 57.01 | 55.62 | 56.90 | 10,096 | +0.70(+1.25%) |
Dec 29, 2008 | 60.05 | 60.05 | 56.20 | 56.20 | 22,824 | -5.81(-9.37%) |
Dec 26, 2008 | 58.27 | 63.17 | 58.08 | 62.01 | 6,494 | +4.81(+8.41%) |
Dec 24, 2008 | 55.75 | 57.20 | 54.50 | 57.20 | 3,846 | +1.53(+2.75%) |
Dec 23, 2008 | 53.86 | 56.53 | 51.43 | 55.67 | 16,451 | +2.18(+4.08%) |
Dec 22, 2008 | 58.29 | 58.29 | 50.77 | 53.49 | 28,173 | -4.85(-8.31%) |
Dec 19, 2008 | 60.70 | 61.27 | 56.96 | 58.34 | 57,380 | +0.52(+0.90%) |
Dec 18, 2008 | 58.90 | 61.51 | 53.35 | 57.82 | 20,569 | +0.85(+1.49%) |
Dec 17, 2008 | 56.46 | 58.85 | 53.36 | 56.97 | 11,535 | -0.43(-0.75%) |
Dec 16, 2008 | 53.28 | 59.10 | 52.75 | 57.40 | 30,519 | +5.21(+9.98%) |
Dec 15, 2008 | 57.93 | 60.00 | 52.19 | 52.19 | 13,871 | -5.53(-9.58%) |
Dec 12, 2008 | 55.37 | 58.94 | 53.30 | 57.72 | 22,491 | +3.76(+6.97%) |
Dec 11, 2008 | 56.69 | 59.86 | 53.41 | 53.96 | 9,665 | -4.49(-7.68%) |
Dec 10, 2008 | 64.37 | 64.37 | 54.10 | 58.45 | 20,247 | -5.37(-8.41%) |
Dec 09, 2008 | 59.82 | 66.99 | 58.99 | 63.82 | 13,797 | +2.94(+4.83%) |
Dec 08, 2008 | 48.13 | 61.59 | 48.13 | 60.88 | 32,763 | +12.70(+26.36%) |
Dec 05, 2008 | 43.01 | 48.18 | 42.07 | 48.18 | 10,008 | +4.48(+10.25%) |
Dec 04, 2008 | 43.92 | 47.38 | 42.96 | 43.70 | 26,533 | -1.38(-3.06%) |
Dec 03, 2008 | 44.67 | 47.26 | 43.15 | 45.08 | 25,947 | +0.81(+1.83%) |
Dec 02, 2008 | 44.03 | 45.27 | 41.20 | 44.27 | 23,273 | +1.21(+2.81%) |
Dec 01, 2008 | 47.15 | 48.07 | 41.85 | 43.06 | 19,059 | -4.47(-9.40%) |
Nov 28, 2008 | 46.48 | 48.20 | 46.48 | 47.53 | 4,956 | +0.40(+0.85%) |
Nov 26, 2008 | 44.74 | 47.79 | 44.74 | 47.13 | 49,967 | +1.17(+2.55%) |
Nov 25, 2008 | 48.15 | 48.49 | 44.70 | 45.96 | 25,873 | -1.29(-2.73%) |
Nov 24, 2008 | 48.01 | 53.24 | 45.37 | 47.25 | 49,881 | +0.50(+1.07%) |
Nov 21, 2008 | 46.09 | 48.02 | 43.20 | 46.75 | 37,852 | +2.62(+5.94%) |
Nov 20, 2008 | 50.00 | 53.41 | 44.13 | 44.13 | 44,017 | -5.28(-10.69%) |
Nov 19, 2008 | 56.80 | 56.80 | 47.87 | 49.41 | 67,170 | -8.24(-14.29%) |
Nov 18, 2008 | 59.56 | 62.52 | 57.00 | 57.65 | 19,858 | -1.64(-2.77%) |
Nov 17, 2008 | 62.31 | 63.96 | 58.30 | 59.29 | 9,736 | -3.53(-5.62%) |
Nov 14, 2008 | 65.23 | 66.58 | 61.70 | 62.82 | 11,781 | -3.61(-5.43%) |
Nov 13, 2008 | 64.97 | 66.93 | 61.60 | 66.43 | 21,994 | +2.34(+3.65%) |
Nov 12, 2008 | 60.91 | 66.41 | 58.62 | 64.09 | 23,273 | +1.83(+2.94%) |
Nov 11, 2008 | 72.75 | 72.75 | 61.64 | 62.26 | 23,517 | -7.81(-11.15%) |
Nov 10, 2008 | 74.69 | 77.50 | 70.07 | 70.07 | 6,709 | -3.24(-4.42%) |
Nov 07, 2008 | 72.53 | 74.62 | 67.51 | 73.31 | 15,031 | +1.40(+1.95%) |
Nov 06, 2008 | 70.38 | 73.96 | 67.95 | 71.91 | 19,734 | +0.34(+0.48%) |
Nov 05, 2008 | 78.54 | 81.99 | 70.75 | 71.57 | 36,206 | -8.40(-10.50%) |
Nov 04, 2008 | 81.25 | 83.20 | 79.53 | 79.97 | 23,223 | -0.76(-0.94%) |