Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 74.00 | 74.00 | 72.21 | 72.21 | 906 | -6.04(-7.72%) |
Jan 29, 2009 | 81.75 | 81.75 | 78.25 | 78.25 | 1,347 | +1.26(+1.64%) |
Jan 28, 2009 | 75.50 | 76.99 | 75.50 | 76.99 | 601 | +4.83(+6.69%) |
Jan 27, 2009 | 74.75 | 74.75 | 72.16 | 72.16 | 2,206 | +1.66(+2.35%) |
Jan 26, 2009 | 69.75 | 70.50 | 69.75 | 70.50 | 1,752 | -1.14(-1.59%) |
Jan 23, 2009 | 67.35 | 71.66 | 67.35 | 71.64 | 2,842 | +0.54(+0.76%) |
Jan 22, 2009 | 71.10 | 74.75 | 70.00 | 71.10 | 4,357 | -2.29(-3.12%) |
Jan 21, 2009 | 72.50 | 73.39 | 71.61 | 73.39 | 7,586 | +0.70(+0.96%) |
Jan 20, 2009 | 73.20 | 74.60 | 71.75 | 72.69 | 4,275 | -0.56(-0.76%) |
Jan 16, 2009 | 74.65 | 74.65 | 72.85 | 73.25 | 3,797 | +5.04(+7.39%) |
Jan 15, 2009 | 68.01 | 69.99 | 66.96 | 68.21 | 6,210 | -2.74(-3.86%) |
Jan 14, 2009 | 71.99 | 75.45 | 70.81 | 70.95 | 5,003 | -0.15(-0.21%) |
Jan 13, 2009 | 69.60 | 71.50 | 69.60 | 71.10 | 2,621 | -5.80(-7.54%) |
Jan 12, 2009 | 76.95 | 76.95 | 73.35 | 76.90 | 3,467 | +0.51(+0.67%) |
Jan 09, 2009 | 76.41 | 76.41 | 74.00 | 76.39 | 4,759 | -0.11(-0.14%) |
Jan 08, 2009 | 76.91 | 76.94 | 75.21 | 76.50 | 2,414 | -1.96(-2.50%) |
Jan 07, 2009 | 82.94 | 82.94 | 78.46 | 78.46 | 3,151 | +5.22(+7.13%) |
Jan 06, 2009 | 71.55 | 73.24 | 71.55 | 73.24 | 2,183 | +2.50(+3.53%) |
Jan 05, 2009 | 70.74 | 70.74 | 70.70 | 70.74 | 3,784 | +3.05(+4.51%) |
Jan 02, 2009 | 67.69 | 67.69 | 67.69 | 67.69 | 795 | +0.95(+1.42%) |
Dec 31, 2008 | 64.00 | 66.74 | 64.00 | 66.74 | 4,076 | +0.74(+1.12%) |
Dec 30, 2008 | 63.85 | 66.00 | 63.85 | 66.00 | 4,058 | +3.20(+5.10%) |
Dec 29, 2008 | 62.75 | 64.66 | 62.16 | 62.80 | 5,729 | +0.55(+0.88%) |
Dec 26, 2008 | 61.90 | 62.99 | 61.65 | 62.25 | 743 | +3.10(+5.24%) |
Dec 24, 2008 | 59.11 | 60.98 | 59.11 | 59.15 | 817 | +0.54(+0.92%) |
Dec 23, 2008 | 59.90 | 59.90 | 58.51 | 58.61 | 4,203 | -0.74(-1.25%) |
Dec 22, 2008 | 60.70 | 61.90 | 59.35 | 59.35 | 871 | -3.35(-5.34%) |
Dec 19, 2008 | 62.80 | 62.80 | 60.41 | 62.70 | 3,321 | -0.15(-0.24%) |
Dec 18, 2008 | 64.05 | 65.49 | 62.85 | 62.85 | 8,405 | -3.90(-5.84%) |
Dec 17, 2008 | 66.56 | 68.69 | 66.56 | 66.75 | 1,050 | -1.61(-2.36%) |
Dec 16, 2008 | 66.40 | 69.00 | 66.40 | 68.36 | 8,634 | +1.11(+1.65%) |
Dec 15, 2008 | 67.75 | 68.95 | 66.45 | 67.25 | 2,799 | +2.50(+3.86%) |
Dec 12, 2008 | 63.01 | 65.79 | 63.01 | 64.75 | 9,172 | -4.35(-6.30%) |
Dec 11, 2008 | 70.25 | 70.65 | 68.75 | 69.10 | 10,493 | +3.59(+5.48%) |
Dec 10, 2008 | 67.35 | 67.35 | 65.20 | 65.51 | 5,890 | +3.70(+5.99%) |
Dec 09, 2008 | 61.01 | 63.70 | 61.01 | 61.81 | 3,511 | +3.75(+6.46%) |
Dec 08, 2008 | 60.24 | 60.24 | 58.01 | 58.06 | 2,989 | +3.56(+6.53%) |
Dec 05, 2008 | 53.00 | 55.74 | 52.26 | 54.50 | 3,270 | -0.76(-1.38%) |
Dec 04, 2008 | 55.00 | 57.45 | 55.00 | 55.26 | 5,125 | -3.54(-6.02%) |
Dec 03, 2008 | 58.76 | 60.95 | 58.00 | 58.80 | 2,968 | -2.70(-4.39%) |
Dec 02, 2008 | 59.70 | 62.25 | 59.70 | 61.50 | 8,541 | +2.50(+4.24%) |
Dec 01, 2008 | 65.50 | 65.50 | 59.00 | 59.00 | 5,411 | -6.85(-10.40%) |
Nov 28, 2008 | 66.79 | 66.79 | 65.06 | 65.85 | 6,617 | +0.10(+0.15%) |
Nov 26, 2008 | 62.10 | 65.75 | 62.10 | 65.75 | 4,032 | -1.11(-1.66%) |
Nov 25, 2008 | 67.65 | 68.71 | 65.75 | 66.86 | 7,896 | -1.19(-1.75%) |
Nov 24, 2008 | 64.91 | 68.05 | 64.91 | 68.05 | 4,600 | +4.85(+7.67%) |
Nov 21, 2008 | 64.30 | 64.30 | 61.85 | 63.20 | 6,945 | +5.81(+10.12%) |
Nov 20, 2008 | 60.95 | 60.95 | 57.39 | 57.39 | 12,320 | -1.61(-2.73%) |
Nov 19, 2008 | 63.94 | 63.94 | 59.00 | 59.00 | 19,801 | -4.00(-6.35%) |
Nov 18, 2008 | 65.83 | 65.83 | 63.00 | 63.00 | 1,884 | -2.00(-3.08%) |
Nov 17, 2008 | 64.90 | 65.10 | 64.90 | 65.00 | 885 | -3.99(-5.78%) |
Nov 14, 2008 | 65.30 | 68.99 | 65.30 | 68.99 | 1,319 | +1.40(+2.07%) |
Nov 13, 2008 | 65.00 | 67.59 | 63.31 | 67.59 | 7,237 | +2.10(+3.21%) |
Nov 12, 2008 | 65.91 | 66.00 | 64.50 | 65.49 | 1,860 | -2.80(-4.10%) |
Nov 11, 2008 | 72.91 | 72.91 | 68.28 | 68.29 | 1,674 | -7.66(-10.09%) |
Nov 10, 2008 | 75.75 | 76.49 | 75.01 | 75.95 | 4,747 | +4.90(+6.90%) |
Nov 07, 2008 | 70.81 | 74.22 | 70.16 | 71.05 | 27,083 | -3.85(-5.14%) |
Nov 06, 2008 | 78.95 | 81.05 | 74.55 | 74.90 | 103,138 | -20.60(-21.57%) |
Nov 05, 2008 | 99.75 | 101.75 | 92.45 | 95.50 | 25,790 | +7.50(+8.52%) |
Nov 04, 2008 | 88.00 | 88.00 | 82.55 | 88.00 | 5,504 | +10.50(+13.55%) |