Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 75.10 | 76.39 | 73.65 | 74.96 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.92 | 81.25 | 74.30 | 74.64 | 1,142,647 | -7.70(-9.35%) |
Jan 28, 2009 | 76.29 | 82.74 | 76.29 | 82.34 | 1,275,520 | +7.65(+10.25%) |
Jan 27, 2009 | 74.51 | 75.32 | 71.07 | 74.68 | 862,635 | +0.92(+1.25%) |
Jan 26, 2009 | 78.68 | 79.54 | 72.81 | 73.76 | 978,801 | -3.31(-4.29%) |
Jan 23, 2009 | 71.11 | 77.68 | 71.02 | 77.07 | 984,676 | +3.16(+4.27%) |
Jan 22, 2009 | 72.06 | 75.26 | 68.85 | 73.91 | 2,122,972 | -0.85(-1.13%) |
Jan 21, 2009 | 67.69 | 75.34 | 66.28 | 74.76 | 4,690,192 | +3.49(+4.89%) |
Jan 20, 2009 | 78.49 | 78.77 | 70.80 | 71.27 | 2,753,126 | -9.45(-11.71%) |
Jan 16, 2009 | 81.99 | 82.87 | 78.08 | 80.72 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.96 | 83.23 | 77.51 | 80.39 | 879,548 | -2.02(-2.45%) |
Jan 14, 2009 | 85.42 | 85.53 | 81.50 | 82.40 | 701,656 | -5.09(-5.82%) |
Jan 13, 2009 | 84.85 | 88.81 | 84.34 | 87.50 | 748,215 | +2.38(+2.80%) |
Jan 12, 2009 | 87.52 | 87.94 | 83.78 | 85.11 | 714,769 | -2.60(-2.96%) |
Jan 09, 2009 | 92.33 | 92.33 | 87.14 | 87.71 | 717,852 | -4.02(-4.38%) |
Jan 08, 2009 | 89.64 | 92.44 | 87.21 | 91.73 | 1,022,605 | +1.61(+1.79%) |
Jan 07, 2009 | 95.76 | 95.77 | 89.56 | 90.11 | 1,398,561 | -6.24(-6.47%) |
Jan 06, 2009 | 96.46 | 97.84 | 95.07 | 96.35 | 1,126,771 | +0.73(+0.76%) |
Jan 05, 2009 | 95.08 | 98.75 | 94.71 | 95.62 | 1,005,602 | -0.23(-0.24%) |
Jan 02, 2009 | 91.64 | 96.46 | 89.03 | 95.85 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.60 | 93.06 | 88.92 | 92.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.60 | 93.06 | 88.92 | 92.43 | 786,233 | +3.08(+3.45%) |
Dec 30, 2008 | 86.64 | 89.36 | 84.89 | 89.35 | 697,568 | +3.78(+4.41%) |
Dec 29, 2008 | 86.69 | 86.69 | 83.29 | 85.57 | 858,770 | -1.52(-1.74%) |
Dec 26, 2008 | 88.71 | 88.71 | 85.53 | 87.09 | 308,528 | -1.27(-1.44%) |
Dec 24, 2008 | 88.16 | 89.39 | 87.22 | 88.36 | 432,676 | -0.47(-0.53%) |
Dec 23, 2008 | 92.55 | 92.55 | 87.95 | 88.83 | 835,220 | -3.00(-3.27%) |
Dec 22, 2008 | 93.70 | 93.92 | 89.94 | 91.84 | 411,993 | -2.15(-2.29%) |
Dec 19, 2008 | 88.54 | 94.21 | 87.40 | 93.99 | 921,842 | +6.34(+7.23%) |
Dec 18, 2008 | 91.93 | 93.45 | 86.42 | 87.65 | 994,009 | -2.16(-2.40%) |
Dec 17, 2008 | 86.97 | 90.69 | 84.75 | 89.80 | 805,373 | +0.77(+0.87%) |
Dec 16, 2008 | 81.08 | 89.03 | 81.08 | 89.03 | 1,481,008 | +9.25(+11.59%) |
Dec 15, 2008 | 81.85 | 82.34 | 78.43 | 79.79 | 366,372 | -3.00(-3.63%) |
Dec 12, 2008 | 78.60 | 83.49 | 78.60 | 82.79 | 686,537 | +1.03(+1.26%) |
Dec 11, 2008 | 90.15 | 92.71 | 81.36 | 81.76 | 893,091 | -9.69(-10.59%) |
Dec 10, 2008 | 91.31 | 93.26 | 89.28 | 91.44 | 613,834 | -0.28(-0.30%) |
Dec 09, 2008 | 92.05 | 94.59 | 90.20 | 91.72 | 1,005,717 | -3.45(-3.63%) |
Dec 08, 2008 | 89.55 | 95.61 | 89.09 | 95.17 | 873,551 | +6.77(+7.65%) |
Dec 05, 2008 | 78.76 | 88.56 | 77.86 | 88.41 | 872,693 | +8.66(+10.86%) |
Dec 04, 2008 | 82.09 | 84.68 | 78.59 | 79.75 | 682,910 | -4.18(-4.98%) |
Dec 03, 2008 | 79.41 | 83.96 | 74.69 | 83.92 | 731,258 | +5.82(+7.45%) |
Dec 02, 2008 | 74.79 | 78.24 | 72.21 | 78.11 | 874,227 | +4.34(+5.88%) |
Dec 01, 2008 | 83.09 | 83.71 | 73.59 | 73.76 | 843,001 | -12.85(-14.84%) |
Nov 28, 2008 | 85.09 | 86.64 | 84.58 | 86.61 | 146,476 | +0.68(+0.79%) |
Nov 26, 2008 | 79.06 | 86.55 | 78.77 | 85.94 | 412,745 | +5.03(+6.22%) |
Nov 25, 2008 | 82.59 | 83.29 | 77.45 | 80.91 | 939,774 | +0.90(+1.12%) |
Nov 24, 2008 | 77.15 | 80.92 | 73.60 | 80.01 | 1,323,170 | +4.98(+6.64%) |
Nov 21, 2008 | 70.20 | 75.28 | 65.30 | 75.03 | 1,461,714 | +6.33(+9.21%) |
Nov 20, 2008 | 66.13 | 75.12 | 66.13 | 68.71 | 1,594,823 | +0.58(+0.85%) |
Nov 19, 2008 | 72.41 | 73.12 | 67.96 | 68.13 | 1,657,523 | -5.07(-6.93%) |
Nov 18, 2008 | 72.35 | 74.69 | 70.98 | 73.20 | 1,019,110 | -0.11(-0.15%) |
Nov 17, 2008 | 75.05 | 78.32 | 72.16 | 73.31 | 1,272,467 | -2.56(-3.38%) |
Nov 14, 2008 | 80.06 | 82.23 | 75.80 | 75.87 | 869,336 | -5.90(-7.22%) |
Nov 13, 2008 | 74.06 | 81.99 | 72.63 | 81.78 | 1,696,271 | +8.43(+11.49%) |
Nov 12, 2008 | 75.73 | 78.72 | 72.63 | 73.35 | 1,067,969 | -5.88(-7.43%) |
Nov 11, 2008 | 75.82 | 81.07 | 73.36 | 79.24 | 2,189,679 | -0.38(-0.48%) |
Nov 10, 2008 | 88.67 | 89.32 | 79.17 | 79.61 | 763,544 | -6.92(-7.99%) |
Nov 07, 2008 | 86.05 | 89.02 | 82.97 | 86.53 | 640,590 | +1.34(+1.57%) |
Nov 06, 2008 | 93.08 | 95.62 | 84.77 | 85.20 | 1,087,589 | -8.90(-9.46%) |
Nov 05, 2008 | 97.15 | 98.40 | 93.70 | 94.10 | 972,723 | -5.15(-5.19%) |
Nov 04, 2008 | 96.42 | 101.91 | 95.25 | 99.25 | 1,051,709 | +4.38(+4.62%) |