Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2008 | 83.05 | 83.67 | 73.56 | 73.73 | 843,404 | -12.84(-14.84%) |
Nov 28, 2008 | 85.05 | 86.60 | 84.53 | 86.57 | 146,546 | +0.67(+0.79%) |
Nov 26, 2008 | 79.03 | 86.50 | 78.73 | 85.90 | 412,942 | +5.03(+6.22%) |
Nov 25, 2008 | 82.55 | 83.25 | 77.41 | 80.87 | 940,223 | +0.90(+1.12%) |
Nov 24, 2008 | 77.12 | 80.88 | 73.57 | 79.98 | 1,323,802 | +4.98(+6.64%) |
Nov 21, 2008 | 70.17 | 75.24 | 65.27 | 75.00 | 1,462,413 | +6.32(+9.21%) |
Nov 20, 2008 | 66.10 | 75.08 | 66.10 | 68.67 | 1,595,585 | +0.58(+0.85%) |
Nov 19, 2008 | 72.38 | 73.08 | 67.93 | 68.10 | 1,658,316 | -5.07(-6.93%) |
Nov 18, 2008 | 72.31 | 74.65 | 70.95 | 73.16 | 1,019,597 | -0.11(-0.15%) |
Nov 17, 2008 | 75.02 | 78.28 | 72.12 | 73.28 | 1,273,076 | -2.56(-3.38%) |
Nov 14, 2008 | 80.02 | 82.19 | 75.76 | 75.84 | 869,751 | -5.90(-7.22%) |
Nov 13, 2008 | 74.03 | 81.95 | 72.60 | 81.74 | 1,697,081 | +8.42(+11.49%) |
Nov 12, 2008 | 75.69 | 78.68 | 72.59 | 73.32 | 1,068,480 | -5.88(-7.43%) |
Nov 11, 2008 | 75.79 | 81.03 | 73.32 | 79.20 | 2,190,725 | -0.38(-0.48%) |
Nov 10, 2008 | 88.63 | 89.27 | 79.13 | 79.58 | 763,909 | -6.91(-7.99%) |
Nov 07, 2008 | 86.01 | 88.98 | 82.93 | 86.49 | 640,896 | +1.34(+1.57%) |
Nov 06, 2008 | 93.03 | 95.57 | 84.73 | 85.15 | 1,088,109 | -8.90(-9.46%) |
Nov 05, 2008 | 97.10 | 98.35 | 93.66 | 94.05 | 973,188 | -5.15(-5.19%) |
Nov 04, 2008 | 96.37 | 101.86 | 95.20 | 99.20 | 1,052,212 | +4.38(+4.62%) |