Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 39.00 | 40.50 | 38.70 | 40.50 | 2,348 | -0.50(-1.22%) |
Feb 26, 2009 | 41.00 | 41.40 | 40.20 | 41.00 | 1,195 | +0.30(+0.74%) |
Feb 25, 2009 | 41.50 | 43.20 | 39.66 | 40.70 | 2,516 | -0.10(-0.25%) |
Feb 24, 2009 | 39.30 | 41.10 | 39.30 | 40.80 | 2,853 | +1.50(+3.82%) |
Feb 23, 2009 | 40.00 | 41.16 | 38.63 | 39.30 | 9,254 | +0.90(+2.34%) |
Feb 20, 2009 | 38.70 | 39.89 | 36.00 | 38.40 | 3,960 | -1.46(-3.66%) |
Feb 19, 2009 | 40.60 | 41.20 | 38.70 | 39.86 | 3,419 | +0.06(+0.15%) |
Feb 18, 2009 | 48.80 | 48.80 | 38.70 | 39.80 | 6,879 | -8.20(-17.08%) |
Feb 17, 2009 | 51.10 | 51.10 | 47.60 | 48.00 | 3,158 | -2.60(-5.14%) |
Feb 13, 2009 | 53.20 | 53.20 | 49.70 | 50.60 | 5,617 | -2.80(-5.24%) |
Feb 12, 2009 | 51.20 | 53.80 | 50.50 | 53.40 | 8,133 | -4.90(-8.40%) |
Feb 11, 2009 | 57.50 | 58.30 | 55.30 | 58.30 | 3,947 | +2.00(+3.55%) |
Feb 10, 2009 | 57.00 | 57.80 | 56.00 | 56.30 | 6,448 | +1.60(+2.92%) |
Feb 09, 2009 | 57.00 | 57.00 | 54.00 | 54.70 | 4,022 | -2.30(-4.04%) |
Feb 06, 2009 | 54.00 | 57.30 | 53.79 | 57.00 | 12,357 | +4.00(+7.55%) |
Feb 05, 2009 | 53.20 | 53.20 | 52.00 | 53.00 | 2,924 | +0.60(+1.15%) |
Feb 04, 2009 | 55.50 | 55.50 | 52.40 | 52.40 | 2,732 | -3.30(-5.92%) |
Feb 03, 2009 | 52.00 | 55.90 | 52.00 | 55.70 | 4,787 | +3.80(+7.32%) |
Feb 02, 2009 | 51.50 | 52.00 | 50.80 | 51.90 | 2,018 | -0.80(-1.52%) |
Jan 30, 2009 | 52.60 | 53.60 | 51.55 | 52.70 | 7,186 | -0.30(-0.57%) |
Jan 29, 2009 | 55.70 | 55.70 | 51.80 | 53.00 | 4,468 | -2.70(-4.85%) |
Jan 28, 2009 | 56.50 | 56.50 | 53.20 | 55.70 | 3,985 | +0.20(+0.36%) |
Jan 27, 2009 | 54.40 | 55.50 | 54.40 | 55.50 | 2,287 | +0.90(+1.65%) |
Jan 26, 2009 | 55.50 | 58.00 | 54.60 | 54.60 | 3,734 | -0.80(-1.44%) |
Jan 23, 2009 | 55.00 | 57.70 | 54.60 | 55.40 | 4,370 | -1.90(-3.32%) |
Jan 22, 2009 | 57.60 | 57.60 | 54.60 | 57.30 | 1,342 | +1.60(+2.87%) |
Jan 21, 2009 | 54.00 | 57.00 | 53.80 | 55.70 | 2,080 | +1.60(+2.96%) |
Jan 20, 2009 | 55.10 | 56.40 | 53.00 | 54.10 | 2,242 | -1.90(-3.39%) |
Jan 16, 2009 | 55.90 | 57.50 | 54.10 | 56.00 | 5,873 | +1.30(+2.38%) |
Jan 15, 2009 | 51.40 | 55.92 | 50.30 | 54.70 | 2,764 | +2.70(+5.19%) |
Jan 14, 2009 | 54.70 | 54.70 | 51.20 | 52.00 | 1,757 | -2.60(-4.76%) |
Jan 13, 2009 | 57.30 | 57.30 | 52.80 | 54.60 | 4,007 | -1.90(-3.36%) |
Jan 12, 2009 | 61.10 | 61.10 | 54.50 | 56.50 | 3,409 | -2.90(-4.88%) |
Jan 09, 2009 | 60.90 | 60.90 | 58.50 | 59.40 | 2,144 | -0.80(-1.33%) |
Jan 08, 2009 | 59.60 | 60.50 | 55.50 | 60.20 | 3,559 | +1.30(+2.21%) |
Jan 07, 2009 | 63.30 | 63.30 | 56.50 | 58.90 | 5,488 | -4.40(-6.95%) |
Jan 06, 2009 | 63.40 | 65.50 | 62.08 | 63.30 | 9,359 | +3.30(+5.50%) |
Jan 05, 2009 | 54.90 | 61.20 | 54.90 | 60.00 | 5,996 | +6.00(+11.11%) |
Jan 02, 2009 | 51.00 | 54.50 | 47.70 | 54.00 | 8,498 | +3.00(+5.88%) |
Dec 31, 2008 | 48.50 | 54.50 | 46.60 | 51.00 | 8,163 | +2.60(+5.37%) |
Dec 30, 2008 | 44.60 | 48.40 | 43.00 | 48.40 | 17,617 | +4.30(+9.75%) |
Dec 29, 2008 | 43.90 | 44.80 | 42.60 | 44.10 | 4,924 | +0.80(+1.85%) |
Dec 26, 2008 | 41.90 | 43.30 | 41.90 | 43.30 | 1,095 | +1.50(+3.59%) |
Dec 24, 2008 | 42.20 | 42.20 | 41.20 | 41.80 | 1,284 | -0.80(-1.88%) |
Dec 23, 2008 | 45.90 | 45.90 | 41.20 | 42.60 | 4,914 | -1.80(-4.05%) |
Dec 22, 2008 | 39.60 | 45.00 | 39.50 | 44.40 | 15,061 | +3.30(+8.03%) |
Dec 19, 2008 | 39.80 | 41.10 | 37.20 | 41.10 | 6,249 | +2.40(+6.20%) |
Dec 18, 2008 | 40.10 | 40.10 | 37.90 | 38.70 | 2,331 | -0.19(-0.48%) |
Dec 17, 2008 | 38.50 | 40.60 | 38.02 | 38.89 | 5,185 | -1.21(-3.02%) |
Dec 16, 2008 | 38.50 | 40.50 | 37.60 | 40.10 | 7,593 | +0.80(+2.04%) |
Dec 15, 2008 | 40.40 | 40.40 | 37.40 | 39.30 | 7,538 | +1.30(+3.42%) |
Dec 12, 2008 | 36.50 | 38.00 | 36.20 | 38.00 | 3,704 | +1.00(+2.70%) |
Dec 11, 2008 | 37.20 | 38.90 | 37.00 | 37.00 | 2,416 | -0.10(-0.27%) |
Dec 10, 2008 | 39.20 | 40.10 | 36.70 | 37.10 | 5,040 | -0.90(-2.37%) |
Dec 09, 2008 | 41.40 | 42.00 | 38.00 | 38.00 | 3,163 | -2.00(-5.00%) |
Dec 08, 2008 | 40.00 | 40.20 | 37.80 | 40.00 | 5,061 | +0.10(+0.25%) |
Dec 05, 2008 | 39.50 | 39.90 | 35.20 | 39.90 | 4,404 | +0.20(+0.50%) |
Dec 04, 2008 | 40.60 | 40.60 | 38.30 | 39.70 | 2,955 | -0.30(-0.75%) |
Dec 03, 2008 | 39.70 | 41.40 | 39.30 | 40.00 | 4,851 | -0.10(-0.25%) |
Dec 02, 2008 | 41.30 | 42.00 | 39.60 | 40.10 | 5,963 | -0.30(-0.74%) |
Dec 01, 2008 | 47.20 | 47.20 | 39.30 | 40.40 | 5,867 | +0.80(+2.02%) |
Nov 28, 2008 | 40.10 | 41.10 | 39.60 | 39.60 | 1,491 | -1.90(-4.58%) |
Nov 26, 2008 | 41.50 | 42.70 | 38.60 | 41.50 | 5,405 | -0.10(-0.24%) |
Nov 25, 2008 | 38.80 | 42.60 | 37.60 | 41.60 | 10,679 | +4.40(+11.83%) |
Nov 24, 2008 | 33.00 | 37.90 | 33.00 | 37.20 | 8,621 | +5.00(+15.53%) |
Nov 21, 2008 | 36.40 | 36.80 | 31.50 | 32.20 | 7,291 | -2.80(-8.00%) |
Nov 20, 2008 | 37.60 | 38.00 | 35.00 | 35.00 | 4,066 | -4.70(-11.84%) |
Nov 19, 2008 | 39.10 | 41.50 | 38.70 | 39.70 | 4,039 | -0.30(-0.75%) |
Nov 18, 2008 | 40.70 | 41.80 | 38.50 | 40.00 | 3,497 | -1.00(-2.44%) |
Nov 17, 2008 | 40.00 | 41.90 | 40.00 | 41.00 | 4,088 | -0.50(-1.20%) |
Nov 14, 2008 | 41.00 | 42.30 | 40.60 | 41.50 | 10,769 | +0.00(+0.00%) |
Nov 13, 2008 | 43.10 | 43.20 | 39.10 | 41.50 | 19,394 | +0.20(+0.48%) |
Nov 12, 2008 | 42.90 | 45.50 | 40.90 | 41.30 | 10,398 | -2.80(-6.35%) |
Nov 11, 2008 | 45.00 | 45.10 | 40.60 | 44.10 | 7,646 | -2.60(-5.57%) |
Nov 10, 2008 | 55.00 | 55.20 | 43.30 | 46.70 | 15,607 | -7.30(-13.52%) |
Nov 07, 2008 | 53.40 | 55.70 | 51.50 | 54.00 | 26,908 | +5.50(+11.34%) |
Nov 06, 2008 | 55.00 | 55.00 | 47.50 | 48.50 | 10,134 | -3.60(-6.91%) |
Nov 05, 2008 | 61.40 | 61.40 | 51.00 | 52.10 | 16,507 | -9.30(-15.15%) |
Nov 04, 2008 | 54.00 | 66.00 | 53.60 | 61.40 | 34,346 | +10.30(+20.16%) |
Nov 03, 2008 | 49.30 | 53.40 | 45.90 | 51.10 | 21,012 | +6.80(+15.35%) |
Oct 31, 2008 | 42.10 | 45.68 | 41.00 | 44.30 | 12,163 | +2.90(+7.00%) |
Oct 30, 2008 | 42.70 | 43.80 | 40.00 | 41.40 | 9,026 | +0.40(+0.98%) |
Oct 29, 2008 | 35.10 | 41.50 | 34.30 | 41.00 | 8,183 | +4.70(+12.95%) |
Oct 28, 2008 | 35.80 | 37.90 | 33.60 | 36.30 | 10,104 | +2.30(+6.76%) |
Oct 27, 2008 | 35.00 | 35.00 | 32.60 | 34.00 | 2,392 | -0.30(-0.87%) |
Oct 24, 2008 | 35.20 | 37.60 | 33.00 | 34.30 | 11,462 | -5.50(-13.82%) |
Oct 23, 2008 | 42.40 | 42.40 | 38.70 | 39.80 | 6,363 | -1.80(-4.33%) |
Oct 22, 2008 | 43.00 | 43.10 | 40.10 | 41.60 | 5,073 | -2.10(-4.81%) |
Oct 21, 2008 | 44.70 | 45.00 | 42.50 | 43.70 | 7,071 | +1.60(+3.80%) |
Oct 20, 2008 | 45.00 | 46.20 | 41.60 | 42.10 | 17,651 | -3.30(-7.27%) |
Oct 17, 2008 | 51.90 | 51.90 | 40.00 | 45.40 | 65,560 | -5.70(-11.15%) |
Oct 16, 2008 | 57.50 | 60.00 | 46.80 | 51.10 | 39,035 | -6.10(-10.66%) |
Oct 15, 2008 | 54.50 | 64.80 | 53.00 | 57.20 | 43,460 | +5.70(+11.07%) |
Oct 14, 2008 | 59.80 | 60.50 | 50.00 | 51.50 | 20,273 | +1.00(+1.98%) |
Oct 13, 2008 | 50.00 | 52.00 | 45.20 | 50.50 | 11,749 | +6.60(+15.03%) |
Oct 10, 2008 | 47.60 | 47.70 | 37.50 | 43.90 | 10,878 | -5.60(-11.31%) |
Oct 09, 2008 | 51.40 | 53.40 | 48.00 | 49.50 | 8,194 | +1.90(+3.99%) |
Oct 08, 2008 | 52.10 | 53.70 | 41.40 | 47.60 | 35,609 | -6.70(-12.34%) |
Oct 07, 2008 | 63.10 | 66.80 | 52.50 | 54.30 | 10,816 | -6.80(-11.13%) |
Oct 06, 2008 | 70.00 | 75.00 | 57.50 | 61.10 | 22,630 | -16.40(-21.16%) |
Oct 03, 2008 | 80.50 | 80.50 | 75.00 | 77.50 | 11,640 | -3.00(-3.73%) |
Oct 02, 2008 | 84.20 | 86.30 | 75.50 | 80.50 | 18,769 | -8.50(-9.55%) |
Oct 01, 2008 | 89.10 | 92.80 | 87.80 | 89.00 | 5,391 | -2.40(-2.63%) |
Sep 30, 2008 | 99.90 | 99.90 | 89.20 | 91.40 | 16,735 | -12.10(-11.69%) |
Sep 29, 2008 | 103.50 | 107.30 | 10.00 | 103.50 | 30,101 | +0.00(+0.00%) |
Sep 26, 2008 | 108.40 | 110.75 | 101.00 | 103.50 | 15,561 | -7.50(-6.76%) |
Sep 25, 2008 | 109.80 | 111.00 | 107.50 | 111.00 | 18,855 | +4.60(+4.32%) |
Sep 24, 2008 | 108.50 | 110.20 | 106.00 | 106.40 | 12,066 | -0.20(-0.19%) |
Sep 23, 2008 | 102.20 | 107.70 | 102.20 | 106.60 | 11,116 | +2.30(+2.21%) |
Sep 22, 2008 | 99.50 | 105.60 | 97.40 | 104.30 | 13,706 | +6.40(+6.54%) |
Sep 19, 2008 | 98.90 | 99.00 | 89.20 | 97.90 | 20,065 | +11.70(+13.57%) |
Sep 18, 2008 | 99.20 | 103.70 | 82.00 | 86.20 | 51,407 | -12.80(-12.93%) |
Sep 17, 2008 | 112.80 | 112.90 | 98.80 | 99.00 | 23,656 | -11.50(-10.41%) |
Sep 16, 2008 | 118.80 | 118.80 | 110.00 | 110.50 | 19,178 | -11.50(-9.43%) |
Sep 15, 2008 | 122.20 | 130.00 | 118.50 | 122.00 | 13,506 | -3.00(-2.40%) |
Sep 12, 2008 | 124.30 | 127.50 | 123.00 | 125.00 | 15,799 | +4.50(+3.73%) |
Sep 11, 2008 | 111.30 | 124.30 | 107.50 | 120.50 | 37,104 | +10.70(+9.74%) |
Sep 10, 2008 | 113.50 | 115.80 | 107.50 | 109.80 | 24,382 | -3.50(-3.09%) |
Sep 09, 2008 | 124.80 | 124.80 | 113.20 | 113.30 | 16,001 | -9.10(-7.43%) |
Sep 08, 2008 | 123.00 | 131.50 | 120.70 | 122.40 | 26,652 | +1.70(+1.41%) |
Sep 05, 2008 | 121.90 | 123.00 | 117.00 | 120.70 | 18,604 | -2.20(-1.79%) |
Sep 04, 2008 | 123.60 | 124.80 | 117.90 | 122.90 | 20,859 | +4.30(+3.63%) |
Sep 03, 2008 | 121.10 | 125.50 | 117.20 | 118.60 | 23,173 | -2.50(-2.06%) |
Sep 02, 2008 | 129.30 | 129.30 | 120.80 | 121.10 | 8,992 | -4.50(-3.58%) |
Aug 29, 2008 | 128.10 | 128.40 | 123.10 | 125.60 | 6,795 | +1.10(+0.88%) |
Aug 28, 2008 | 124.90 | 135.50 | 121.10 | 124.50 | 36,353 | +2.10(+1.72%) |
Aug 27, 2008 | 121.90 | 125.90 | 120.70 | 122.40 | 7,098 | +2.30(+1.92%) |
Aug 26, 2008 | 123.40 | 123.40 | 119.80 | 120.10 | 5,411 | +0.60(+0.50%) |
Aug 25, 2008 | 122.40 | 122.50 | 118.00 | 119.50 | 5,333 | -1.10(-0.91%) |
Aug 22, 2008 | 120.00 | 121.50 | 119.00 | 120.60 | 15,512 | +2.10(+1.77%) |
Aug 21, 2008 | 119.90 | 119.90 | 114.20 | 118.50 | 11,090 | -1.50(-1.25%) |
Aug 20, 2008 | 124.30 | 125.00 | 116.10 | 120.00 | 18,010 | -3.10(-2.52%) |
Aug 19, 2008 | 122.80 | 124.20 | 120.00 | 123.10 | 6,777 | -1.70(-1.36%) |
Aug 18, 2008 | 122.50 | 124.80 | 120.00 | 124.80 | 20,092 | +3.40(+2.80%) |