Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 52.48 | 60.04 | 51.85 | 55.45 | 40,578 | +0.99(+1.82%) |
Feb 26, 2009 | 55.82 | 58.06 | 52.23 | 54.46 | 41,729 | -0.74(-1.35%) |
Feb 25, 2009 | 54.58 | 57.19 | 52.97 | 55.20 | 21,836 | +0.99(+1.83%) |
Feb 24, 2009 | 49.50 | 57.19 | 47.76 | 54.21 | 28,405 | +3.72(+7.37%) |
Feb 23, 2009 | 53.84 | 55.82 | 49.62 | 50.49 | 41,875 | -1.86(-3.55%) |
Feb 20, 2009 | 59.17 | 59.17 | 47.76 | 52.35 | 44,164 | -7.20(-12.08%) |
Feb 19, 2009 | 61.53 | 64.76 | 55.70 | 59.55 | 13,257 | -1.24(-2.04%) |
Feb 18, 2009 | 64.51 | 64.63 | 58.55 | 60.79 | 32,246 | -3.23(-5.04%) |
Feb 17, 2009 | 67.49 | 69.10 | 62.15 | 64.01 | 18,463 | -6.82(-9.63%) |
Feb 13, 2009 | 73.32 | 75.05 | 70.71 | 70.84 | 10,102 | -2.48(-3.38%) |
Feb 12, 2009 | 72.82 | 73.32 | 68.23 | 73.32 | 18,254 | -1.49(-1.99%) |
Feb 11, 2009 | 79.52 | 80.26 | 72.57 | 74.81 | 20,288 | -3.63(-4.63%) |
Feb 10, 2009 | 85.35 | 87.58 | 76.42 | 78.44 | 21,712 | -8.28(-9.55%) |
Feb 09, 2009 | 88.70 | 91.43 | 84.36 | 86.71 | 21,219 | -1.98(-2.24%) |
Feb 06, 2009 | 79.02 | 89.69 | 77.04 | 88.70 | 25,602 | +9.92(+12.60%) |
Feb 05, 2009 | 85.97 | 88.82 | 73.44 | 78.77 | 33,013 | -5.33(-6.34%) |
Feb 04, 2009 | 94.28 | 94.28 | 79.27 | 84.11 | 50,659 | -7.82(-8.50%) |
Feb 03, 2009 | 91.06 | 99.62 | 84.48 | 91.92 | 37,194 | +3.23(+3.64%) |
Feb 02, 2009 | 93.41 | 96.14 | 88.70 | 88.70 | 15,845 | -8.31(-8.57%) |
Jan 30, 2009 | 103.59 | 108.55 | 93.54 | 97.01 | 0 | -8.81(-8.32%) |
Jan 29, 2009 | 114.75 | 114.75 | 105.57 | 105.82 | 13,505 | -11.66(-9.93%) |
Jan 28, 2009 | 111.53 | 120.46 | 106.31 | 117.48 | 20,011 | +10.05(+9.35%) |
Jan 27, 2009 | 99.37 | 108.05 | 99.37 | 107.43 | 13,945 | +6.82(+6.78%) |
Jan 26, 2009 | 96.27 | 105.20 | 96.14 | 100.61 | 11,724 | +3.85(+3.97%) |
Jan 23, 2009 | 103.34 | 104.45 | 95.40 | 96.76 | 16,521 | -9.92(-9.30%) |
Jan 22, 2009 | 94.28 | 110.78 | 89.44 | 106.69 | 20,364 | +12.41(+13.16%) |
Jan 21, 2009 | 99.74 | 99.74 | 87.46 | 94.28 | 15,011 | +6.82(+7.80%) |
Jan 20, 2009 | 93.04 | 94.78 | 86.84 | 87.46 | 13,745 | -9.30(-9.62%) |
Jan 16, 2009 | 100.98 | 101.11 | 94.41 | 96.76 | 9,109 | -0.12(-0.13%) |
Jan 15, 2009 | 99.62 | 103.83 | 90.93 | 96.89 | 16,441 | -5.71(-5.56%) |
Jan 14, 2009 | 106.31 | 109.54 | 95.89 | 102.59 | 12,104 | -6.70(-6.13%) |
Jan 13, 2009 | 104.08 | 109.79 | 99.37 | 109.29 | 13,966 | +2.85(+2.68%) |
Jan 12, 2009 | 126.16 | 128.23 | 102.59 | 106.44 | 34,455 | -19.60(-15.55%) |
Jan 09, 2009 | 123.19 | 130.26 | 122.32 | 126.04 | 32,631 | +8.68(+7.40%) |
Jan 08, 2009 | 110.53 | 120.21 | 108.55 | 117.36 | 13,929 | +7.82(+7.14%) |
Jan 07, 2009 | 114.63 | 116.49 | 107.31 | 109.54 | 29,528 | -6.08(-5.26%) |
Jan 06, 2009 | 100.73 | 117.73 | 100.73 | 115.62 | 19,835 | +15.01(+14.92%) |
Jan 05, 2009 | 95.03 | 105.45 | 91.80 | 100.61 | 21,412 | +5.21(+5.46%) |
Jan 02, 2009 | 84.48 | 100.73 | 84.48 | 95.40 | 0 | +11.54(+13.76%) |
Jan 01, 2009 | 81.26 | 86.09 | 80.02 | 83.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 81.26 | 86.09 | 80.02 | 83.86 | 16,826 | +1.36(+1.65%) |
Dec 30, 2008 | 73.81 | 83.61 | 68.60 | 82.50 | 18,405 | +8.93(+12.14%) |
Dec 29, 2008 | 74.43 | 75.55 | 72.16 | 73.56 | 12,382 | +0.50(+0.68%) |
Dec 26, 2008 | 70.09 | 73.19 | 68.60 | 73.07 | 7,209 | +1.98(+2.79%) |
Dec 24, 2008 | 71.08 | 73.19 | 69.84 | 71.08 | 2,457 | +0.99(+1.42%) |
Dec 23, 2008 | 68.35 | 74.06 | 66.74 | 70.09 | 19,629 | +0.62(+0.89%) |
Dec 22, 2008 | 75.55 | 78.40 | 67.98 | 69.47 | 14,248 | -6.08(-8.05%) |
Dec 19, 2008 | 76.67 | 78.15 | 73.44 | 75.55 | 16,000 | +1.74(+2.35%) |
Dec 18, 2008 | 77.29 | 80.51 | 70.59 | 73.81 | 20,677 | -1.86(-2.46%) |
Dec 17, 2008 | 66.00 | 76.42 | 65.62 | 75.67 | 21,643 | +10.67(+16.41%) |
Dec 16, 2008 | 64.51 | 66.62 | 63.02 | 65.00 | 16,004 | +0.50(+0.77%) |
Dec 15, 2008 | 62.77 | 66.49 | 62.77 | 64.51 | 16,174 | +1.61(+2.56%) |
Dec 12, 2008 | 64.51 | 66.99 | 62.03 | 62.90 | 18,709 | -2.23(-3.43%) |
Dec 11, 2008 | 65.50 | 66.87 | 62.65 | 65.13 | 15,705 | +0.74(+1.16%) |
Dec 10, 2008 | 70.71 | 73.19 | 63.14 | 64.38 | 39,932 | -5.09(-7.32%) |
Dec 09, 2008 | 62.15 | 72.45 | 62.15 | 69.47 | 27,842 | +4.96(+7.69%) |
Dec 08, 2008 | 65.13 | 67.98 | 61.53 | 64.51 | 23,699 | +2.48(+4.00%) |
Dec 05, 2008 | 65.75 | 66.74 | 61.16 | 62.03 | 16,159 | -4.71(-7.06%) |
Dec 04, 2008 | 62.52 | 69.72 | 62.52 | 66.74 | 16,303 | +0.99(+1.51%) |
Dec 03, 2008 | 65.75 | 69.97 | 58.06 | 65.75 | 21,771 | +5.09(+8.38%) |
Dec 02, 2008 | 61.66 | 62.03 | 57.07 | 60.66 | 27,632 | +0.99(+1.66%) |