Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 80.42 | 81.78 | 78.89 | 80.42 | 0 | +1.45(+1.83%) |
Jan 29, 2009 | 79.25 | 81.42 | 78.25 | 78.98 | 47,254 | -0.72(-0.91%) |
Jan 28, 2009 | 79.97 | 79.97 | 77.89 | 79.70 | 46,894 | +1.08(+1.38%) |
Jan 27, 2009 | 78.34 | 79.43 | 77.35 | 78.61 | 27,193 | +0.36(+0.46%) |
Jan 26, 2009 | 76.17 | 78.80 | 75.27 | 78.25 | 29,239 | +1.81(+2.36%) |
Jan 23, 2009 | 76.81 | 77.98 | 74.91 | 76.45 | 43,226 | -1.17(-1.51%) |
Jan 22, 2009 | 77.53 | 78.89 | 76.63 | 77.62 | 43,465 | -1.17(-1.49%) |
Jan 21, 2009 | 78.16 | 78.80 | 75.45 | 78.80 | 64,352 | +3.16(+4.18%) |
Jan 20, 2009 | 77.80 | 80.60 | 75.36 | 75.63 | 49,053 | -4.79(-5.96%) |
Jan 16, 2009 | 80.60 | 80.96 | 79.25 | 80.42 | 47,377 | -0.09(-0.11%) |
Jan 15, 2009 | 79.25 | 81.33 | 78.61 | 80.51 | 54,515 | +1.63(+2.06%) |
Jan 14, 2009 | 79.97 | 80.87 | 78.61 | 78.89 | 51,512 | -1.99(-2.46%) |
Jan 13, 2009 | 77.35 | 80.87 | 76.81 | 80.87 | 43,232 | +2.80(+3.59%) |
Jan 12, 2009 | 78.07 | 80.87 | 77.26 | 78.07 | 39,589 | -0.09(-0.12%) |
Jan 09, 2009 | 83.13 | 83.40 | 77.89 | 78.16 | 78,944 | -5.42(-6.49%) |
Jan 08, 2009 | 82.77 | 83.58 | 81.69 | 83.58 | 47,421 | +0.99(+1.20%) |
Jan 07, 2009 | 82.41 | 82.86 | 80.51 | 82.59 | 54,188 | -0.09(-0.11%) |
Jan 06, 2009 | 82.59 | 83.13 | 81.51 | 82.68 | 52,573 | +0.00(+0.00%) |
Jan 05, 2009 | 83.13 | 83.13 | 82.05 | 82.68 | 63,469 | +0.36(+0.44%) |
Jan 02, 2009 | 82.05 | 82.95 | 79.61 | 82.32 | 0 | -0.63(-0.76%) |
Jan 01, 2009 | 79.43 | 83.22 | 78.98 | 82.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 79.43 | 83.22 | 78.98 | 82.95 | 79,153 | +3.52(+4.44%) |
Dec 30, 2008 | 75.45 | 79.52 | 74.55 | 79.43 | 82,159 | +4.16(+5.52%) |
Dec 29, 2008 | 74.28 | 75.45 | 73.73 | 75.27 | 48,747 | +0.81(+1.09%) |
Dec 26, 2008 | 73.64 | 74.46 | 72.83 | 74.46 | 41,587 | +0.90(+1.23%) |
Dec 24, 2008 | 73.46 | 73.73 | 72.70 | 73.55 | 10,824 | -0.18(-0.25%) |
Dec 23, 2008 | 73.73 | 74.10 | 72.83 | 73.73 | 40,869 | -0.09(-0.12%) |
Dec 22, 2008 | 72.65 | 73.83 | 71.84 | 73.83 | 32,278 | +1.63(+2.25%) |
Dec 19, 2008 | 66.05 | 74.10 | 66.05 | 72.20 | 64,652 | -0.27(-0.37%) |
Dec 18, 2008 | 73.28 | 74.10 | 71.39 | 72.47 | 30,298 | -0.81(-1.11%) |
Dec 17, 2008 | 72.47 | 73.83 | 72.20 | 73.28 | 28,103 | -0.54(-0.73%) |
Dec 16, 2008 | 72.92 | 73.83 | 72.20 | 73.83 | 42,808 | +1.36(+1.87%) |
Dec 15, 2008 | 72.47 | 73.19 | 71.11 | 72.47 | 33,260 | -0.45(-0.62%) |
Dec 12, 2008 | 71.57 | 73.92 | 70.84 | 72.92 | 44,211 | -0.54(-0.74%) |
Dec 11, 2008 | 74.82 | 75.90 | 72.74 | 73.46 | 62,744 | -0.99(-1.33%) |
Dec 10, 2008 | 74.37 | 75.90 | 72.92 | 74.46 | 75,246 | +0.81(+1.10%) |
Dec 09, 2008 | 73.01 | 74.64 | 72.65 | 73.64 | 73,626 | -0.45(-0.61%) |
Dec 08, 2008 | 73.55 | 74.55 | 72.92 | 74.10 | 83,040 | +0.72(+0.99%) |
Dec 05, 2008 | 72.02 | 73.37 | 70.75 | 73.37 | 60,418 | +1.72(+2.40%) |
Dec 04, 2008 | 70.75 | 74.10 | 70.75 | 71.66 | 76,586 | -0.18(-0.25%) |
Dec 03, 2008 | 71.11 | 72.20 | 65.06 | 71.84 | 82,765 | +2.71(+3.92%) |
Dec 02, 2008 | 71.39 | 72.56 | 67.86 | 69.13 | 47,077 | -0.18(-0.26%) |
Dec 01, 2008 | 73.01 | 73.64 | 69.31 | 69.31 | 36,516 | -4.34(-5.89%) |
Nov 28, 2008 | 72.74 | 73.64 | 72.38 | 73.64 | 20,998 | +0.00(+0.00%) |
Nov 26, 2008 | 69.13 | 73.73 | 69.13 | 73.64 | 85,254 | +2.80(+3.95%) |
Nov 25, 2008 | 69.58 | 71.20 | 68.67 | 70.84 | 46,821 | +1.63(+2.35%) |
Nov 24, 2008 | 67.77 | 69.67 | 65.33 | 69.22 | 59,503 | +3.07(+4.64%) |
Nov 21, 2008 | 66.96 | 67.41 | 61.99 | 66.14 | 95,764 | +1.17(+1.81%) |
Nov 20, 2008 | 64.25 | 67.77 | 61.45 | 64.97 | 70,663 | -0.09(-0.14%) |
Nov 19, 2008 | 66.23 | 69.22 | 64.97 | 65.06 | 95,981 | -2.08(-3.10%) |
Nov 18, 2008 | 67.05 | 67.95 | 65.96 | 67.14 | 61,802 | +0.36(+0.54%) |
Nov 17, 2008 | 65.87 | 68.22 | 63.61 | 66.78 | 38,792 | +0.27(+0.41%) |
Nov 14, 2008 | 70.12 | 70.48 | 66.26 | 66.51 | 54,131 | -4.97(-6.95%) |
Nov 13, 2008 | 64.07 | 71.75 | 62.71 | 71.48 | 75,907 | +8.22(+13.00%) |
Nov 12, 2008 | 61.72 | 64.83 | 61.72 | 63.25 | 64,422 | +0.27(+0.43%) |
Nov 11, 2008 | 61.36 | 64.43 | 61.17 | 62.98 | 43,629 | +0.45(+0.72%) |
Nov 10, 2008 | 63.25 | 63.34 | 62.26 | 62.53 | 29,082 | -0.27(-0.43%) |
Nov 07, 2008 | 62.26 | 62.98 | 60.99 | 62.80 | 36,355 | +1.72(+2.81%) |
Nov 06, 2008 | 59.01 | 63.89 | 59.01 | 61.08 | 31,040 | +2.08(+3.52%) |
Nov 05, 2008 | 62.44 | 62.53 | 57.11 | 59.01 | 24,523 | -3.43(-5.50%) |
Nov 04, 2008 | 60.54 | 62.44 | 60.54 | 62.44 | 21,743 | +2.35(+3.91%) |