Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 74.57 | 75.85 | 73.14 | 74.44 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.36 | 80.68 | 73.78 | 74.12 | 1,150,731 | -7.64(-9.35%) |
Jan 28, 2009 | 75.76 | 82.16 | 75.76 | 81.76 | 1,284,544 | +7.60(+10.25%) |
Jan 27, 2009 | 73.99 | 74.79 | 70.57 | 74.16 | 868,738 | +0.92(+1.25%) |
Jan 26, 2009 | 78.13 | 78.98 | 72.30 | 73.24 | 985,726 | -3.28(-4.29%) |
Jan 23, 2009 | 70.61 | 77.13 | 70.52 | 76.52 | 991,643 | +3.13(+4.27%) |
Jan 22, 2009 | 71.56 | 74.73 | 68.36 | 73.39 | 2,137,993 | -0.84(-1.13%) |
Jan 21, 2009 | 67.22 | 74.81 | 65.81 | 74.23 | 4,723,376 | +3.46(+4.89%) |
Jan 20, 2009 | 77.94 | 78.21 | 70.30 | 70.77 | 2,772,604 | -9.39(-11.71%) |
Jan 16, 2009 | 81.42 | 82.28 | 77.53 | 80.16 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.38 | 82.65 | 76.96 | 79.82 | 885,771 | -2.00(-2.45%) |
Jan 14, 2009 | 84.82 | 84.93 | 80.92 | 81.83 | 706,620 | -5.06(-5.82%) |
Jan 13, 2009 | 84.25 | 88.18 | 83.75 | 86.88 | 753,508 | +2.37(+2.80%) |
Jan 12, 2009 | 86.90 | 87.33 | 83.19 | 84.51 | 719,826 | -2.58(-2.96%) |
Jan 09, 2009 | 91.68 | 91.68 | 86.53 | 87.09 | 722,931 | -3.99(-4.38%) |
Jan 08, 2009 | 89.01 | 91.79 | 86.60 | 91.08 | 1,029,840 | +1.60(+1.79%) |
Jan 07, 2009 | 95.09 | 95.10 | 88.93 | 89.48 | 1,408,456 | -6.19(-6.47%) |
Jan 06, 2009 | 95.78 | 97.15 | 94.40 | 95.67 | 1,134,744 | +0.73(+0.76%) |
Jan 05, 2009 | 94.41 | 98.05 | 94.05 | 94.95 | 1,012,717 | -0.23(-0.24%) |
Jan 02, 2009 | 90.99 | 95.78 | 88.40 | 95.18 | 0 | +3.40(+3.70%) |
Jan 01, 2009 | 88.98 | 92.41 | 88.29 | 91.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 88.98 | 92.41 | 88.29 | 91.78 | 791,796 | +3.06(+3.45%) |
Dec 30, 2008 | 86.03 | 88.73 | 84.30 | 88.72 | 702,503 | +3.75(+4.41%) |
Dec 29, 2008 | 86.08 | 86.08 | 82.70 | 84.97 | 864,846 | -1.51(-1.74%) |
Dec 26, 2008 | 88.09 | 88.09 | 84.93 | 86.48 | 310,710 | -1.27(-1.44%) |
Dec 24, 2008 | 87.54 | 88.76 | 86.61 | 87.74 | 435,738 | -0.47(-0.53%) |
Dec 23, 2008 | 91.90 | 91.90 | 87.33 | 88.21 | 841,129 | -2.98(-3.27%) |
Dec 22, 2008 | 93.05 | 93.26 | 89.31 | 91.19 | 414,908 | -2.13(-2.29%) |
Dec 19, 2008 | 87.92 | 93.55 | 86.79 | 93.33 | 928,364 | +6.29(+7.23%) |
Dec 18, 2008 | 91.29 | 92.79 | 85.81 | 87.03 | 1,001,041 | -2.14(-2.40%) |
Dec 17, 2008 | 86.36 | 90.06 | 84.15 | 89.17 | 811,071 | +0.77(+0.87%) |
Dec 16, 2008 | 80.51 | 88.41 | 80.51 | 88.41 | 1,491,486 | +9.18(+11.59%) |
Dec 15, 2008 | 81.28 | 81.76 | 77.88 | 79.23 | 368,964 | -2.98(-3.63%) |
Dec 12, 2008 | 78.05 | 82.91 | 78.05 | 82.21 | 691,395 | +1.03(+1.26%) |
Dec 11, 2008 | 89.52 | 92.05 | 80.79 | 81.18 | 899,409 | -9.62(-10.59%) |
Dec 10, 2008 | 90.67 | 92.61 | 88.65 | 90.80 | 618,177 | -0.27(-0.30%) |
Dec 09, 2008 | 91.40 | 93.93 | 89.57 | 91.08 | 1,012,833 | -3.43(-3.63%) |
Dec 08, 2008 | 88.92 | 94.94 | 88.46 | 94.50 | 879,731 | +6.72(+7.65%) |
Dec 05, 2008 | 78.21 | 87.94 | 77.31 | 87.78 | 878,867 | +8.60(+10.86%) |
Dec 04, 2008 | 81.52 | 84.08 | 78.04 | 79.19 | 687,742 | -4.15(-4.98%) |
Dec 03, 2008 | 78.85 | 83.37 | 74.16 | 83.33 | 736,432 | +5.77(+7.45%) |
Dec 02, 2008 | 74.27 | 77.69 | 71.70 | 77.56 | 880,412 | +4.31(+5.88%) |
Dec 01, 2008 | 82.51 | 83.12 | 73.08 | 73.25 | 848,965 | -12.76(-14.84%) |
Nov 28, 2008 | 84.49 | 86.03 | 83.98 | 86.01 | 147,513 | +0.67(+0.79%) |
Nov 26, 2008 | 78.51 | 85.94 | 78.21 | 85.34 | 415,665 | +4.99(+6.22%) |
Nov 25, 2008 | 82.01 | 82.71 | 76.91 | 80.34 | 946,423 | +0.89(+1.12%) |
Nov 24, 2008 | 76.61 | 80.36 | 73.09 | 79.45 | 1,332,531 | +4.95(+6.64%) |
Nov 21, 2008 | 69.71 | 74.75 | 64.84 | 74.51 | 1,472,056 | +6.28(+9.21%) |
Nov 20, 2008 | 65.67 | 74.59 | 65.67 | 68.22 | 1,606,106 | +0.57(+0.85%) |
Nov 19, 2008 | 71.91 | 72.60 | 67.49 | 67.65 | 1,669,251 | -5.04(-6.93%) |
Nov 18, 2008 | 71.84 | 74.16 | 70.48 | 72.69 | 1,026,321 | -0.11(-0.15%) |
Nov 17, 2008 | 74.53 | 77.77 | 71.65 | 72.80 | 1,281,470 | -2.55(-3.38%) |
Nov 14, 2008 | 79.50 | 81.65 | 75.26 | 75.34 | 875,487 | -5.86(-7.22%) |
Nov 13, 2008 | 73.54 | 81.42 | 72.12 | 81.20 | 1,708,272 | +8.37(+11.49%) |
Nov 12, 2008 | 75.20 | 78.17 | 72.12 | 72.84 | 1,075,525 | -5.84(-7.43%) |
Nov 11, 2008 | 75.29 | 80.50 | 72.84 | 78.68 | 2,205,171 | -0.38(-0.48%) |
Nov 10, 2008 | 88.05 | 88.69 | 78.61 | 79.06 | 768,946 | -6.87(-7.99%) |
Nov 07, 2008 | 85.45 | 88.39 | 82.39 | 85.92 | 645,122 | +1.33(+1.57%) |
Nov 06, 2008 | 92.42 | 94.95 | 84.17 | 84.60 | 1,095,284 | -8.84(-9.46%) |
Nov 05, 2008 | 96.47 | 97.71 | 93.05 | 93.44 | 979,605 | -5.12(-5.19%) |
Nov 04, 2008 | 95.74 | 101.19 | 94.58 | 98.55 | 1,059,150 | +4.35(+4.62%) |