Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.55 | 48.55 | 46.46 | 47.76 | 0 | -1.20(-2.45%) |
Jan 29, 2009 | 50.00 | 50.30 | 48.67 | 48.96 | 312,056 | -1.42(-2.82%) |
Jan 28, 2009 | 49.50 | 50.96 | 49.01 | 50.38 | 618,382 | +2.29(+4.76%) |
Jan 27, 2009 | 49.27 | 49.86 | 47.60 | 48.09 | 363,325 | -0.50(-1.03%) |
Jan 26, 2009 | 48.89 | 49.70 | 47.18 | 48.59 | 429,809 | -0.36(-0.74%) |
Jan 23, 2009 | 48.55 | 50.14 | 48.10 | 48.95 | 445,625 | -0.17(-0.35%) |
Jan 22, 2009 | 49.23 | 51.00 | 48.64 | 49.12 | 534,872 | -1.18(-2.35%) |
Jan 21, 2009 | 50.51 | 51.00 | 48.51 | 50.30 | 311,136 | +0.70(+1.41%) |
Jan 20, 2009 | 52.88 | 52.88 | 48.99 | 49.60 | 428,022 | -3.45(-6.50%) |
Jan 16, 2009 | 53.01 | 53.66 | 51.48 | 53.05 | 458,024 | +1.57(+3.05%) |
Jan 15, 2009 | 50.00 | 52.34 | 48.33 | 51.48 | 502,768 | +1.51(+3.02%) |
Jan 14, 2009 | 51.26 | 51.50 | 49.12 | 49.97 | 593,430 | -2.29(-4.38%) |
Jan 13, 2009 | 53.66 | 53.78 | 51.13 | 52.26 | 436,358 | -2.02(-3.72%) |
Jan 12, 2009 | 53.42 | 55.55 | 52.67 | 54.28 | 620,583 | +0.87(+1.63%) |
Jan 09, 2009 | 57.10 | 57.39 | 53.36 | 53.41 | 543,056 | -3.85(-6.72%) |
Jan 08, 2009 | 56.83 | 57.81 | 54.85 | 57.26 | 618,330 | -1.25(-2.14%) |
Jan 07, 2009 | 59.61 | 59.90 | 58.11 | 58.51 | 673,060 | -1.87(-3.10%) |
Jan 06, 2009 | 63.48 | 63.55 | 59.84 | 60.38 | 658,466 | -2.17(-3.47%) |
Jan 05, 2009 | 64.68 | 64.85 | 61.31 | 62.55 | 606,491 | -1.59(-2.48%) |
Jan 02, 2009 | 61.89 | 64.48 | 60.40 | 64.14 | 0 | +2.16(+3.48%) |
Jan 01, 2009 | 62.00 | 63.24 | 61.05 | 61.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 62.00 | 63.24 | 61.05 | 61.98 | 443,436 | +1.39(+2.29%) |
Dec 30, 2008 | 57.97 | 60.84 | 57.68 | 60.59 | 512,936 | +3.25(+5.67%) |
Dec 29, 2008 | 58.38 | 58.38 | 56.03 | 57.34 | 437,286 | -0.94(-1.61%) |
Dec 26, 2008 | 58.98 | 60.45 | 57.55 | 58.28 | 269,668 | -0.46(-0.78%) |
Dec 24, 2008 | 59.67 | 60.39 | 58.41 | 58.74 | 273,048 | -0.45(-0.76%) |
Dec 23, 2008 | 63.25 | 63.42 | 58.48 | 59.19 | 572,503 | -4.12(-6.51%) |
Dec 22, 2008 | 63.98 | 64.00 | 61.50 | 63.31 | 643,402 | -0.45(-0.71%) |
Dec 19, 2008 | 63.60 | 66.18 | 63.23 | 63.76 | 816,604 | -0.32(-0.50%) |
Dec 18, 2008 | 65.15 | 67.92 | 63.01 | 64.08 | 684,507 | -0.55(-0.85%) |
Dec 17, 2008 | 60.39 | 66.05 | 59.04 | 64.63 | 785,397 | +3.70(+6.07%) |
Dec 16, 2008 | 57.49 | 60.98 | 56.97 | 60.93 | 539,876 | +4.34(+7.67%) |
Dec 15, 2008 | 57.91 | 58.25 | 55.30 | 56.59 | 329,946 | -0.88(-1.53%) |
Dec 12, 2008 | 53.92 | 58.42 | 53.42 | 57.47 | 378,621 | +2.42(+4.40%) |
Dec 11, 2008 | 58.52 | 59.15 | 53.32 | 55.05 | 345,616 | -3.86(-6.55%) |
Dec 10, 2008 | 54.18 | 59.50 | 54.18 | 58.91 | 669,933 | +5.51(+10.32%) |
Dec 09, 2008 | 56.45 | 57.31 | 52.72 | 53.40 | 365,187 | -3.49(-6.13%) |
Dec 08, 2008 | 53.27 | 58.04 | 53.27 | 56.89 | 540,104 | +3.79(+7.14%) |
Dec 05, 2008 | 50.22 | 53.21 | 49.10 | 53.10 | 397,208 | +2.34(+4.61%) |
Dec 04, 2008 | 48.52 | 51.76 | 48.18 | 50.76 | 498,372 | +1.64(+3.34%) |
Dec 03, 2008 | 48.00 | 49.99 | 45.25 | 49.12 | 605,543 | +3.20(+6.97%) |
Dec 02, 2008 | 46.00 | 48.64 | 45.24 | 45.92 | 463,504 | +0.29(+0.64%) |
Dec 01, 2008 | 48.09 | 48.76 | 45.40 | 45.63 | 354,460 | -3.95(-7.97%) |
Nov 28, 2008 | 47.55 | 49.88 | 47.21 | 49.58 | 149,176 | +1.50(+3.12%) |
Nov 26, 2008 | 44.03 | 48.43 | 42.82 | 48.08 | 343,867 | +3.28(+7.32%) |
Nov 25, 2008 | 43.80 | 44.90 | 42.61 | 44.80 | 421,503 | +2.19(+5.14%) |
Nov 24, 2008 | 39.69 | 43.87 | 39.08 | 42.61 | 407,101 | +3.31(+8.42%) |
Nov 21, 2008 | 39.41 | 40.00 | 36.86 | 39.30 | 578,295 | +0.61(+1.58%) |
Nov 20, 2008 | 40.06 | 41.63 | 38.55 | 38.69 | 371,989 | -2.01(-4.94%) |
Nov 19, 2008 | 44.04 | 44.04 | 40.25 | 40.70 | 339,626 | -3.19(-7.27%) |
Nov 18, 2008 | 44.14 | 44.99 | 41.53 | 43.89 | 354,613 | -0.25(-0.57%) |
Nov 17, 2008 | 44.06 | 45.39 | 43.59 | 44.14 | 272,410 | -0.18(-0.41%) |
Nov 14, 2008 | 43.95 | 45.49 | 42.35 | 44.32 | 408,265 | -0.52(-1.16%) |
Nov 13, 2008 | 42.38 | 45.23 | 40.93 | 44.84 | 578,612 | +2.64(+6.26%) |
Nov 12, 2008 | 43.55 | 44.39 | 41.82 | 42.20 | 568,281 | -2.48(-5.55%) |
Nov 11, 2008 | 45.04 | 45.72 | 43.94 | 44.68 | 698,120 | -0.75(-1.65%) |
Nov 10, 2008 | 49.64 | 50.00 | 44.57 | 45.43 | 451,662 | -3.14(-6.46%) |
Nov 07, 2008 | 49.17 | 49.52 | 47.67 | 48.57 | 149,536 | -0.08(-0.16%) |
Nov 06, 2008 | 48.59 | 50.43 | 48.03 | 48.65 | 160,839 | +0.06(+0.12%) |
Nov 05, 2008 | 50.59 | 51.12 | 48.55 | 48.59 | 129,934 | -2.02(-3.99%) |
Nov 04, 2008 | 49.27 | 53.22 | 49.21 | 50.61 | 378,896 | +1.59(+3.24%) |