Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 66.06 | 67.30 | 66.06 | 67.30 | 0 | +0.94(+1.41%) |
Jan 29, 2009 | 66.38 | 66.38 | 66.36 | 66.36 | 3,026 | +0.91(+1.39%) |
Jan 28, 2009 | 65.58 | 65.58 | 65.28 | 65.45 | 504 | -1.23(-1.84%) |
Jan 27, 2009 | 64.18 | 66.94 | 64.18 | 66.68 | 3,227 | +0.70(+1.06%) |
Jan 26, 2009 | 66.10 | 66.10 | 65.55 | 65.97 | 756 | -1.69(-2.50%) |
Jan 23, 2009 | 76.32 | 76.32 | 67.01 | 67.67 | 6,573 | -1.53(-2.21%) |
Jan 22, 2009 | 69.69 | 70.75 | 69.20 | 69.20 | 1,210 | -0.19(-0.28%) |
Jan 21, 2009 | 71.07 | 71.44 | 69.37 | 69.39 | 1,109 | -2.82(-3.91%) |
Jan 20, 2009 | 69.40 | 72.21 | 69.40 | 72.21 | 591 | +3.30(+4.79%) |
Jan 16, 2009 | 67.59 | 69.22 | 67.59 | 68.91 | 4,908 | -1.20(-1.71%) |
Jan 15, 2009 | 69.41 | 71.78 | 69.41 | 70.11 | 3,036 | -0.26(-0.37%) |
Jan 14, 2009 | 68.90 | 70.64 | 68.90 | 70.37 | 11,701 | +2.34(+3.44%) |
Jan 13, 2009 | 68.89 | 68.89 | 67.25 | 68.03 | 5,068 | -0.89(-1.29%) |
Jan 12, 2009 | 67.41 | 69.16 | 67.41 | 68.92 | 2,786 | +2.50(+3.76%) |
Jan 09, 2009 | 66.43 | 66.43 | 66.00 | 66.42 | 2,925 | +1.74(+2.70%) |
Jan 08, 2009 | 65.92 | 65.92 | 64.68 | 64.68 | 1,059 | -0.81(-1.24%) |
Jan 07, 2009 | 64.20 | 66.11 | 64.20 | 65.49 | 12,222 | +2.90(+4.63%) |
Jan 06, 2009 | 61.66 | 63.49 | 61.66 | 62.59 | 4,699 | -0.26(-0.41%) |
Jan 05, 2009 | 64.15 | 64.52 | 62.85 | 62.85 | 1,832 | -1.20(-1.88%) |
Jan 02, 2009 | 65.84 | 65.84 | 64.02 | 64.05 | 0 | -3.52(-5.21%) |
Jan 01, 2009 | 68.16 | 68.16 | 67.24 | 67.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.16 | 68.16 | 67.24 | 67.57 | 1,866 | -2.82(-4.00%) |
Dec 30, 2008 | 70.39 | 70.39 | 70.39 | 70.39 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 67.41 | 71.24 | 67.41 | 70.39 | 4,058 | -2.12(-2.92%) |
Dec 26, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 73.15 | 73.15 | 72.46 | 72.50 | 2,096 | -0.54(-0.74%) |
Dec 23, 2008 | 71.83 | 73.04 | 71.52 | 73.04 | 1,412 | -24.38(-25.02%) |
Dec 22, 2008 | 96.16 | 97.42 | 95.87 | 97.42 | 605 | +3.36(+3.57%) |
Dec 19, 2008 | 95.61 | 95.61 | 93.19 | 94.06 | 6,810 | -0.12(-0.13%) |
Dec 18, 2008 | 90.93 | 94.47 | 90.93 | 94.18 | 3,704 | +6.32(+7.20%) |
Dec 17, 2008 | 87.46 | 88.17 | 86.82 | 87.85 | 4,225 | -2.40(-2.66%) |
Dec 16, 2008 | 90.25 | 90.25 | 90.25 | 90.25 | 161 | +1.13(+1.27%) |
Dec 15, 2008 | 81.34 | 89.79 | 81.34 | 89.12 | 1,313 | +1.22(+1.39%) |
Dec 12, 2008 | 87.90 | 87.90 | 87.90 | 87.90 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 87.33 | 87.93 | 87.02 | 87.90 | 1,462 | -2.59(-2.86%) |
Dec 10, 2008 | 90.35 | 91.46 | 89.50 | 90.49 | 6,672 | -0.99(-1.08%) |
Dec 09, 2008 | 92.35 | 94.47 | 91.48 | 91.48 | 2,496 | -2.08(-2.23%) |
Dec 08, 2008 | 93.82 | 94.00 | 93.23 | 93.56 | 2,370 | -7.56(-7.48%) |
Dec 05, 2008 | 103.58 | 106.20 | 101.13 | 101.13 | 2,723 | +1.00(+1.00%) |
Dec 04, 2008 | 96.16 | 100.12 | 96.16 | 100.12 | 2,350 | +4.63(+4.85%) |
Dec 03, 2008 | 100.12 | 100.12 | 95.23 | 95.50 | 706 | -2.15(-2.20%) |
Dec 02, 2008 | 94.37 | 97.65 | 94.37 | 97.65 | 781 | +0.50(+0.51%) |
Dec 01, 2008 | 104.07 | 97.29 | 92.07 | 97.15 | 4,170 | +7.07(+7.85%) |
Nov 28, 2008 | 84.46 | 90.86 | 84.46 | 90.08 | 1,669 | +2.00(+2.27%) |
Nov 26, 2008 | 93.94 | 94.31 | 88.08 | 88.08 | 4,992 | -5.60(-5.98%) |
Nov 25, 2008 | 92.35 | 94.28 | 92.35 | 93.68 | 2,638 | +1.81(+1.97%) |
Nov 24, 2008 | 93.57 | 98.95 | 91.77 | 91.87 | 7,534 | -10.59(-10.33%) |
Nov 21, 2008 | 109.21 | 111.26 | 102.45 | 102.45 | 5,693 | -9.43(-8.43%) |
Nov 20, 2008 | 105.28 | 111.88 | 103.41 | 111.88 | 12,104 | +10.71(+10.58%) |
Nov 19, 2008 | 101.12 | 101.18 | 95.82 | 101.18 | 4,326 | +4.67(+4.84%) |
Nov 18, 2008 | 103.10 | 103.10 | 96.33 | 96.51 | 18,637 | -2.77(-2.79%) |
Nov 17, 2008 | 95.07 | 99.30 | 96.72 | 99.27 | 12,205 | +1.13(+1.15%) |
Nov 14, 2008 | 109.05 | 106.57 | 93.73 | 98.14 | 5,497 | +2.73(+2.86%) |
Nov 13, 2008 | 104.51 | 108.75 | 95.42 | 95.42 | 5,432 | -9.92(-9.42%) |
Nov 12, 2008 | 99.33 | 105.43 | 99.33 | 105.34 | 2,995 | +7.67(+7.86%) |
Nov 11, 2008 | 98.63 | 99.78 | 95.80 | 97.67 | 12,238 | +0.86(+0.89%) |
Nov 10, 2008 | 93.58 | 97.64 | 92.67 | 96.81 | 7,747 | -1.19(-1.22%) |
Nov 07, 2008 | 98.54 | 99.75 | 96.01 | 98.00 | 31,396 | -3.12(-3.08%) |
Nov 06, 2008 | 98.81 | 101.65 | 96.51 | 101.12 | 2,644 | +5.65(+5.92%) |
Nov 05, 2008 | 94.04 | 95.47 | 91.33 | 95.47 | 5,699 | +4.40(+4.83%) |
Nov 04, 2008 | 93.05 | 94.09 | 91.06 | 91.06 | 8,574 | -7.08(-7.21%) |