Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 75.86 | 76.04 | 73.95 | 73.95 | 0 | +0.08(+0.11%) |
Feb 26, 2009 | 72.65 | 73.87 | 71.34 | 73.87 | 17,077 | +0.00(+0.00%) |
Feb 25, 2009 | 73.32 | 75.26 | 72.31 | 73.87 | 30,029 | +0.52(+0.70%) |
Feb 24, 2009 | 75.84 | 76.33 | 73.30 | 73.36 | 8,675 | -3.07(-4.02%) |
Feb 23, 2009 | 74.55 | 76.43 | 72.43 | 76.43 | 8,216 | +2.82(+3.82%) |
Feb 20, 2009 | 72.98 | 74.83 | 72.98 | 73.62 | 6,695 | +1.76(+2.46%) |
Feb 19, 2009 | 71.36 | 72.25 | 71.04 | 71.85 | 4,236 | -0.36(-0.49%) |
Feb 18, 2009 | 72.21 | 72.63 | 71.91 | 72.21 | 3,409 | +0.34(+0.47%) |
Feb 17, 2009 | 67.74 | 71.87 | 67.74 | 71.87 | 12,387 | +4.26(+6.30%) |
Feb 13, 2009 | 67.16 | 67.67 | 67.08 | 67.61 | 7,209 | -1.89(-2.72%) |
Feb 12, 2009 | 66.22 | 69.50 | 62.85 | 69.50 | 1,755 | +1.50(+2.20%) |
Feb 11, 2009 | 66.18 | 69.00 | 66.18 | 68.01 | 11,802 | +1.05(+1.57%) |
Feb 10, 2009 | 63.62 | 67.53 | 63.62 | 66.96 | 30,867 | +3.03(+4.75%) |
Feb 09, 2009 | 63.66 | 64.36 | 63.20 | 63.92 | 11,923 | -0.48(-0.74%) |
Feb 06, 2009 | 65.25 | 65.28 | 64.14 | 64.40 | 3,772 | -1.03(-1.58%) |
Feb 05, 2009 | 66.06 | 66.06 | 65.43 | 65.43 | 1,987 | -1.80(-2.68%) |
Feb 04, 2009 | 66.82 | 67.23 | 66.49 | 67.23 | 11,297 | -0.24(-0.35%) |
Feb 03, 2009 | 68.68 | 68.68 | 67.47 | 67.47 | 3,833 | -1.33(-1.93%) |
Feb 02, 2009 | 69.10 | 69.47 | 68.80 | 68.80 | 2,622 | +1.50(+2.23%) |
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%) |