Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 103.36 | 104.00 | 97.92 | 97.92 | 568 | -8.96(-8.38%) |
Jan 29, 2009 | 111.36 | 111.36 | 104.64 | 106.88 | 188 | -3.20(-2.91%) |
Jan 28, 2009 | 111.68 | 115.52 | 105.92 | 110.08 | 273 | -1.60(-1.43%) |
Jan 27, 2009 | 112.00 | 112.00 | 104.00 | 111.68 | 350 | -0.96(-0.85%) |
Jan 26, 2009 | 107.84 | 113.92 | 102.40 | 112.64 | 393 | +0.64(+0.57%) |
Jan 23, 2009 | 103.04 | 113.28 | 103.04 | 112.00 | 347 | -1.28(-1.13%) |
Jan 22, 2009 | 109.44 | 113.60 | 96.00 | 113.28 | 1,032 | -0.32(-0.28%) |
Jan 21, 2009 | 111.04 | 113.60 | 97.92 | 113.60 | 653 | +3.20(+2.90%) |
Jan 20, 2009 | 105.60 | 110.72 | 102.55 | 110.40 | 575 | -1.28(-1.15%) |
Jan 16, 2009 | 105.28 | 117.76 | 101.44 | 111.68 | 470 | +5.44(+5.12%) |
Jan 15, 2009 | 93.76 | 113.60 | 89.60 | 106.24 | 542 | +13.76(+14.88%) |
Jan 14, 2009 | 104.00 | 106.88 | 89.92 | 92.48 | 1,870 | -12.48(-11.89%) |
Jan 13, 2009 | 107.84 | 109.12 | 102.40 | 104.96 | 366 | +1.28(+1.23%) |
Jan 12, 2009 | 102.24 | 105.92 | 101.44 | 103.68 | 359 | -6.72(-6.09%) |
Jan 09, 2009 | 118.72 | 118.72 | 101.44 | 110.40 | 793 | -10.24(-8.49%) |
Jan 08, 2009 | 129.92 | 131.52 | 119.04 | 120.64 | 2,257 | -12.48(-9.38%) |
Jan 07, 2009 | 134.72 | 139.20 | 125.76 | 133.12 | 988 | +0.32(+0.24%) |
Jan 06, 2009 | 108.48 | 141.12 | 107.20 | 132.80 | 2,526 | +25.92(+24.25%) |
Jan 05, 2009 | 107.84 | 107.84 | 103.68 | 106.88 | 351 | +2.56(+2.45%) |
Jan 02, 2009 | 95.04 | 105.60 | 95.04 | 104.32 | 535 | +11.52(+12.42%) |
Dec 31, 2008 | 84.80 | 100.80 | 84.80 | 92.80 | 523 | +6.40(+7.41%) |
Dec 30, 2008 | 86.72 | 89.28 | 85.12 | 86.40 | 1,549 | -1.60(-1.82%) |
Dec 29, 2008 | 87.04 | 89.60 | 83.20 | 88.00 | 1,338 | +0.00(+0.00%) |
Dec 26, 2008 | 88.96 | 89.92 | 85.12 | 88.00 | 637 | +2.56(+3.00%) |
Dec 24, 2008 | 85.44 | 85.44 | 83.20 | 85.44 | 234 | -0.64(-0.74%) |
Dec 23, 2008 | 88.32 | 88.96 | 83.20 | 86.08 | 613 | -1.92(-2.18%) |
Dec 22, 2008 | 90.56 | 92.48 | 82.88 | 88.00 | 1,225 | -0.32(-0.36%) |
Dec 19, 2008 | 105.28 | 105.28 | 88.00 | 88.32 | 2,249 | -10.24(-10.39%) |
Dec 18, 2008 | 96.00 | 99.20 | 87.04 | 98.56 | 2,112 | +0.32(+0.33%) |
Dec 17, 2008 | 98.24 | 123.84 | 93.44 | 98.24 | 831 | +1.28(+1.32%) |
Dec 16, 2008 | 88.96 | 104.00 | 80.00 | 96.96 | 2,358 | +7.04(+7.83%) |
Dec 15, 2008 | 110.59 | 111.68 | 89.60 | 89.92 | 857 | -9.28(-9.35%) |
Dec 12, 2008 | 89.92 | 99.20 | 89.92 | 99.20 | 434 | +2.24(+2.31%) |
Dec 11, 2008 | 100.48 | 111.04 | 93.76 | 96.96 | 1,347 | -10.88(-10.09%) |
Dec 10, 2008 | 104.96 | 111.68 | 99.84 | 107.84 | 1,224 | +5.76(+5.64%) |
Dec 09, 2008 | 92.48 | 107.52 | 92.48 | 102.08 | 992 | +6.08(+6.33%) |
Dec 08, 2008 | 91.20 | 96.00 | 91.20 | 96.00 | 667 | +3.52(+3.81%) |
Dec 05, 2008 | 89.60 | 92.80 | 88.64 | 92.48 | 185 | -0.32(-0.34%) |
Dec 04, 2008 | 92.80 | 92.80 | 89.92 | 92.80 | 275 | +0.96(+1.05%) |
Dec 03, 2008 | 90.56 | 92.80 | 88.96 | 91.84 | 233 | -0.96(-1.03%) |
Dec 02, 2008 | 95.68 | 95.68 | 89.60 | 92.80 | 276 | +0.00(+0.00%) |
Dec 01, 2008 | 91.52 | 94.40 | 89.60 | 92.80 | 630 | +0.64(+0.69%) |
Nov 28, 2008 | 95.36 | 95.36 | 92.16 | 92.16 | 70 | -3.20(-3.36%) |
Nov 26, 2008 | 91.52 | 95.36 | 89.92 | 95.36 | 2,204 | +2.56(+2.76%) |
Nov 25, 2008 | 94.72 | 94.72 | 90.24 | 92.80 | 2,245 | +0.64(+0.69%) |
Nov 24, 2008 | 94.40 | 94.40 | 88.00 | 92.16 | 653 | -3.52(-3.68%) |
Nov 21, 2008 | 82.56 | 95.68 | 76.48 | 95.68 | 1,169 | +13.12(+15.89%) |
Nov 20, 2008 | 92.48 | 92.48 | 77.76 | 82.56 | 1,747 | -10.24(-11.03%) |
Nov 19, 2008 | 97.92 | 97.92 | 81.92 | 92.80 | 1,023 | -3.20(-3.33%) |
Nov 18, 2008 | 117.76 | 117.76 | 92.80 | 96.00 | 4,111 | -21.44(-18.26%) |
Nov 17, 2008 | 123.52 | 123.52 | 117.44 | 117.44 | 435 | -8.32(-6.62%) |
Nov 14, 2008 | 123.20 | 126.72 | 121.60 | 125.76 | 284 | -1.60(-1.26%) |
Nov 13, 2008 | 121.92 | 127.36 | 120.00 | 127.36 | 299 | +4.16(+3.38%) |
Nov 12, 2008 | 129.60 | 129.60 | 123.20 | 123.20 | 296 | -7.04(-5.41%) |
Nov 11, 2008 | 136.00 | 136.00 | 129.60 | 130.24 | 607 | -4.48(-3.33%) |
Nov 10, 2008 | 138.24 | 138.24 | 128.00 | 134.72 | 3,110 | -3.52(-2.55%) |
Nov 07, 2008 | 133.44 | 138.88 | 128.96 | 138.24 | 212 | +7.04(+5.37%) |
Nov 06, 2008 | 135.68 | 135.68 | 128.64 | 131.20 | 658 | -6.08(-4.43%) |
Nov 05, 2008 | 140.48 | 141.44 | 136.00 | 137.28 | 355 | -0.64(-0.46%) |
Nov 04, 2008 | 141.44 | 145.60 | 137.92 | 137.92 | 923 | -4.16(-2.93%) |