Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 68.44 | 70.51 | 66.53 | 66.67 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.87 | 75.21 | 68.87 | 69.38 | 1,104,335 | -3.33(-4.58%) |
Feb 25, 2009 | 73.03 | 74.75 | 69.98 | 72.70 | 1,169,018 | -1.02(-1.38%) |
Feb 24, 2009 | 68.80 | 74.13 | 67.70 | 73.72 | 1,371,315 | +6.32(+9.38%) |
Feb 23, 2009 | 71.76 | 72.04 | 66.80 | 67.40 | 1,303,155 | -3.58(-5.05%) |
Feb 20, 2009 | 69.05 | 72.41 | 67.92 | 70.98 | 2,283,061 | +0.09(+0.13%) |
Feb 19, 2009 | 71.55 | 74.85 | 70.44 | 70.89 | 925,958 | -2.49(-3.39%) |
Feb 18, 2009 | 75.27 | 75.27 | 70.87 | 73.38 | 673,534 | +0.79(+1.09%) |
Feb 17, 2009 | 75.62 | 75.62 | 72.32 | 72.59 | 693,770 | -4.28(-5.56%) |
Feb 13, 2009 | 77.81 | 78.87 | 76.19 | 76.86 | 579,122 | -1.63(-2.08%) |
Feb 12, 2009 | 77.63 | 78.89 | 75.13 | 78.50 | 795,290 | -0.06(-0.07%) |
Feb 11, 2009 | 76.79 | 79.88 | 76.25 | 78.55 | 1,149,243 | +0.08(+0.10%) |
Feb 10, 2009 | 80.60 | 83.46 | 77.77 | 78.47 | 1,236,372 | -3.35(-4.10%) |
Feb 09, 2009 | 83.65 | 83.76 | 81.12 | 81.83 | 800,530 | -2.53(-3.00%) |
Feb 06, 2009 | 79.61 | 84.89 | 79.58 | 84.36 | 1,003,915 | +4.28(+5.34%) |
Feb 05, 2009 | 76.44 | 81.45 | 76.42 | 80.08 | 1,101,996 | +1.70(+2.17%) |
Feb 04, 2009 | 73.98 | 79.71 | 73.17 | 78.38 | 1,217,347 | +3.13(+4.16%) |
Feb 03, 2009 | 76.56 | 77.38 | 73.63 | 75.24 | 862,837 | -0.83(-1.09%) |
Feb 02, 2009 | 73.44 | 77.05 | 72.68 | 76.07 | 676,289 | +1.14(+1.53%) |
Jan 30, 2009 | 75.07 | 76.35 | 73.62 | 74.93 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.89 | 81.21 | 74.27 | 74.60 | 1,143,193 | -7.69(-9.35%) |
Jan 28, 2009 | 76.26 | 82.70 | 76.26 | 82.30 | 1,276,129 | +7.65(+10.25%) |
Jan 27, 2009 | 74.47 | 75.29 | 71.04 | 74.65 | 863,047 | +0.92(+1.25%) |
Jan 26, 2009 | 78.65 | 79.50 | 72.77 | 73.72 | 979,269 | -3.31(-4.29%) |
Jan 23, 2009 | 71.07 | 77.64 | 70.99 | 77.03 | 985,147 | +3.15(+4.27%) |
Jan 22, 2009 | 72.03 | 75.22 | 68.81 | 73.87 | 2,123,987 | -0.85(-1.13%) |
Jan 21, 2009 | 67.66 | 75.31 | 66.24 | 74.72 | 4,692,434 | +3.48(+4.89%) |
Jan 20, 2009 | 78.45 | 78.73 | 70.76 | 71.24 | 2,754,442 | -9.45(-11.71%) |
Jan 16, 2009 | 81.95 | 82.83 | 78.04 | 80.69 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.92 | 83.19 | 77.47 | 80.35 | 879,968 | -2.02(-2.45%) |
Jan 14, 2009 | 85.38 | 85.49 | 81.46 | 82.37 | 701,992 | -5.09(-5.82%) |
Jan 13, 2009 | 84.81 | 88.76 | 84.30 | 87.45 | 748,572 | +2.38(+2.80%) |
Jan 12, 2009 | 87.48 | 87.90 | 83.74 | 85.07 | 715,111 | -2.60(-2.96%) |
Jan 09, 2009 | 92.28 | 92.28 | 87.10 | 87.67 | 718,195 | -4.01(-4.38%) |
Jan 08, 2009 | 89.60 | 92.39 | 87.17 | 91.68 | 1,023,094 | +1.61(+1.79%) |
Jan 07, 2009 | 95.72 | 95.73 | 89.51 | 90.07 | 1,399,230 | -6.23(-6.47%) |
Jan 06, 2009 | 96.41 | 97.79 | 95.02 | 96.30 | 1,127,310 | +0.73(+0.76%) |
Jan 05, 2009 | 95.04 | 98.70 | 94.67 | 95.57 | 1,006,083 | -0.23(-0.24%) |
Jan 02, 2009 | 91.59 | 96.41 | 88.98 | 95.81 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.56 | 93.02 | 88.87 | 92.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.56 | 93.02 | 88.87 | 92.39 | 786,609 | +3.08(+3.45%) |
Dec 30, 2008 | 86.60 | 89.31 | 84.85 | 89.31 | 697,901 | +3.77(+4.41%) |
Dec 29, 2008 | 86.65 | 86.65 | 83.25 | 85.53 | 859,180 | -1.52(-1.74%) |
Dec 26, 2008 | 88.67 | 88.67 | 85.49 | 87.05 | 308,675 | -1.27(-1.44%) |
Dec 24, 2008 | 88.12 | 89.35 | 87.18 | 88.32 | 432,883 | -0.47(-0.53%) |
Dec 23, 2008 | 92.50 | 92.50 | 87.91 | 88.79 | 835,619 | -3.00(-3.27%) |
Dec 22, 2008 | 93.66 | 93.88 | 89.90 | 91.79 | 412,190 | -2.15(-2.29%) |
Dec 19, 2008 | 88.49 | 94.17 | 87.36 | 93.94 | 922,283 | +6.34(+7.23%) |
Dec 18, 2008 | 91.89 | 93.40 | 86.38 | 87.61 | 994,484 | -2.16(-2.40%) |
Dec 17, 2008 | 86.92 | 90.65 | 84.71 | 89.76 | 805,758 | +0.77(+0.87%) |
Dec 16, 2008 | 81.04 | 88.99 | 81.04 | 88.99 | 1,481,716 | +9.24(+11.59%) |
Dec 15, 2008 | 81.81 | 82.30 | 78.39 | 79.75 | 366,547 | -3.00(-3.63%) |
Dec 12, 2008 | 78.56 | 83.45 | 78.56 | 82.75 | 686,865 | +1.03(+1.26%) |
Dec 11, 2008 | 90.11 | 92.66 | 81.32 | 81.72 | 893,517 | -9.68(-10.59%) |
Dec 10, 2008 | 91.26 | 93.22 | 89.24 | 91.40 | 614,127 | -0.28(-0.30%) |
Dec 09, 2008 | 92.01 | 94.55 | 90.16 | 91.68 | 1,006,198 | -3.45(-3.63%) |
Dec 08, 2008 | 89.51 | 95.57 | 89.05 | 95.13 | 873,968 | +6.76(+7.65%) |
Dec 05, 2008 | 78.72 | 88.52 | 77.82 | 88.36 | 873,110 | +8.66(+10.86%) |
Dec 04, 2008 | 82.06 | 84.64 | 78.55 | 79.71 | 683,237 | -4.17(-4.98%) |
Dec 03, 2008 | 79.37 | 83.92 | 74.65 | 83.88 | 731,608 | +5.81(+7.45%) |
Dec 02, 2008 | 74.76 | 78.21 | 72.17 | 78.07 | 874,645 | +4.34(+5.88%) |