Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 68.47 | 70.54 | 66.56 | 66.70 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.90 | 75.25 | 68.90 | 69.41 | 1,103,808 | -3.33(-4.58%) |
Feb 25, 2009 | 73.07 | 74.78 | 70.01 | 72.74 | 1,168,459 | -1.02(-1.38%) |
Feb 24, 2009 | 68.83 | 74.16 | 67.73 | 73.76 | 1,370,660 | +6.33(+9.38%) |
Feb 23, 2009 | 71.79 | 72.08 | 66.83 | 67.43 | 1,302,532 | -3.58(-5.05%) |
Feb 20, 2009 | 69.08 | 72.45 | 67.96 | 71.02 | 2,281,970 | +0.09(+0.13%) |
Feb 19, 2009 | 71.59 | 74.88 | 70.47 | 70.93 | 925,516 | -2.49(-3.39%) |
Feb 18, 2009 | 75.31 | 75.31 | 70.91 | 73.41 | 673,212 | +0.79(+1.09%) |
Feb 17, 2009 | 75.65 | 75.65 | 72.35 | 72.62 | 693,438 | -4.28(-5.56%) |
Feb 13, 2009 | 77.84 | 78.90 | 76.22 | 76.90 | 578,845 | -1.63(-2.08%) |
Feb 12, 2009 | 77.66 | 78.93 | 75.16 | 78.53 | 794,910 | -0.06(-0.07%) |
Feb 11, 2009 | 76.82 | 79.92 | 76.29 | 78.59 | 1,148,694 | +0.08(+0.10%) |
Feb 10, 2009 | 80.63 | 83.50 | 77.81 | 78.51 | 1,235,781 | -3.36(-4.10%) |
Feb 09, 2009 | 83.69 | 83.80 | 81.16 | 81.87 | 800,148 | -2.53(-3.00%) |
Feb 06, 2009 | 79.65 | 84.93 | 79.61 | 84.40 | 1,003,435 | +4.28(+5.34%) |
Feb 05, 2009 | 76.48 | 81.49 | 76.46 | 80.12 | 1,101,470 | +1.70(+2.17%) |
Feb 04, 2009 | 74.01 | 79.75 | 73.21 | 78.42 | 1,216,765 | +3.13(+4.16%) |
Feb 03, 2009 | 76.60 | 77.42 | 73.67 | 75.28 | 862,425 | -0.83(-1.09%) |
Feb 02, 2009 | 73.48 | 77.09 | 72.71 | 76.11 | 675,965 | +1.14(+1.53%) |
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%) |