Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.37 | 30.37 | 29.14 | 29.45 | 0 | -1.09(-3.56%) |
Jan 29, 2009 | 31.66 | 32.04 | 30.29 | 30.54 | 2,169,439 | -1.67(-5.19%) |
Jan 28, 2009 | 31.40 | 32.53 | 31.18 | 32.21 | 2,559,758 | +1.49(+4.84%) |
Jan 27, 2009 | 30.30 | 30.93 | 30.09 | 30.72 | 1,924,649 | +0.78(+2.60%) |
Jan 26, 2009 | 30.00 | 31.10 | 29.58 | 29.95 | 2,435,760 | -0.18(-0.59%) |
Jan 23, 2009 | 28.91 | 30.89 | 28.70 | 30.12 | 2,910,792 | +0.40(+1.35%) |
Jan 22, 2009 | 30.00 | 30.09 | 28.93 | 29.72 | 4,853,967 | -0.70(-2.31%) |
Jan 21, 2009 | 31.46 | 31.60 | 29.53 | 30.42 | 4,286,231 | -0.63(-2.04%) |
Jan 20, 2009 | 28.06 | 31.90 | 28.04 | 31.06 | 5,422,862 | +0.40(+1.31%) |
Jan 16, 2009 | 31.56 | 31.56 | 29.62 | 30.66 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 30.32 | 30.99 | 29.37 | 30.66 | 2,007,425 | +0.62(+2.05%) |
Jan 14, 2009 | 30.86 | 30.89 | 29.75 | 30.04 | 2,192,505 | -1.27(-4.06%) |
Jan 13, 2009 | 31.46 | 31.99 | 30.86 | 31.31 | 1,575,835 | -0.18(-0.56%) |
Jan 12, 2009 | 32.57 | 32.57 | 31.25 | 31.49 | 1,299,507 | -1.09(-3.36%) |
Jan 09, 2009 | 33.39 | 33.60 | 32.04 | 32.58 | 1,417,104 | -0.72(-2.15%) |
Jan 08, 2009 | 32.88 | 33.30 | 32.20 | 33.30 | 2,312,163 | +0.13(+0.40%) |
Jan 07, 2009 | 35.03 | 35.03 | 32.80 | 33.17 | 1,836,194 | -2.18(-6.17%) |
Jan 06, 2009 | 35.33 | 35.80 | 34.64 | 35.35 | 2,203,076 | +0.40(+1.15%) |
Jan 05, 2009 | 34.91 | 35.16 | 34.04 | 34.95 | 2,686,494 | +0.14(+0.40%) |
Jan 02, 2009 | 33.29 | 34.96 | 32.30 | 34.81 | 0 | +2.02(+6.16%) |
Jan 01, 2009 | 32.24 | 33.15 | 32.14 | 32.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.24 | 33.15 | 32.14 | 32.79 | 1,819,016 | +0.53(+1.65%) |
Dec 30, 2008 | 30.83 | 32.27 | 30.76 | 32.26 | 1,748,090 | +1.63(+5.31%) |
Dec 29, 2008 | 30.59 | 30.72 | 30.20 | 30.63 | 1,682,811 | -0.05(-0.15%) |
Dec 26, 2008 | 30.34 | 30.80 | 30.15 | 30.68 | 790,051 | +0.51(+1.69%) |
Dec 24, 2008 | 29.85 | 30.76 | 29.85 | 30.17 | 1,253,270 | +0.21(+0.69%) |
Dec 23, 2008 | 29.68 | 30.25 | 29.47 | 29.96 | 3,212,003 | +0.93(+3.21%) |
Dec 22, 2008 | 29.14 | 29.14 | 28.39 | 29.03 | 2,382,571 | -0.05(-0.16%) |
Dec 19, 2008 | 28.94 | 29.99 | 28.80 | 29.08 | 2,969,525 | +0.38(+1.32%) |
Dec 18, 2008 | 29.70 | 29.77 | 28.37 | 28.70 | 1,541,535 | -0.81(-2.74%) |
Dec 17, 2008 | 29.29 | 29.91 | 28.61 | 29.51 | 1,958,784 | -0.06(-0.21%) |
Dec 16, 2008 | 28.10 | 29.57 | 27.67 | 29.57 | 2,201,333 | +1.31(+4.64%) |
Dec 15, 2008 | 28.71 | 29.09 | 27.77 | 28.26 | 1,894,762 | -0.29(-1.00%) |
Dec 12, 2008 | 27.73 | 28.84 | 27.13 | 28.54 | 2,497,282 | +0.08(+0.27%) |
Dec 11, 2008 | 29.10 | 30.11 | 28.13 | 28.47 | 2,575,579 | -0.93(-3.17%) |
Dec 10, 2008 | 29.48 | 29.79 | 28.57 | 29.40 | 3,099,361 | +0.58(+2.01%) |
Dec 09, 2008 | 29.30 | 30.05 | 28.26 | 28.82 | 3,635,834 | -1.23(-4.10%) |
Dec 08, 2008 | 30.27 | 30.74 | 29.24 | 30.05 | 2,296,446 | +0.63(+2.15%) |
Dec 05, 2008 | 28.23 | 29.58 | 27.06 | 29.42 | 2,384,648 | +0.52(+1.79%) |
Dec 04, 2008 | 28.44 | 29.38 | 27.74 | 28.91 | 3,999,557 | +0.21(+0.73%) |
Dec 03, 2008 | 27.67 | 29.26 | 27.39 | 28.70 | 2,543,528 | -0.25(-0.88%) |
Dec 02, 2008 | 28.92 | 29.37 | 28.09 | 28.95 | 2,954,606 | +0.17(+0.59%) |
Dec 01, 2008 | 30.76 | 30.76 | 28.77 | 28.78 | 2,044,826 | -2.88(-9.10%) |
Nov 28, 2008 | 30.62 | 31.70 | 29.55 | 31.67 | 1,058,755 | +0.35(+1.13%) |
Nov 26, 2008 | 29.43 | 31.43 | 29.03 | 31.31 | 1,914,362 | +0.66(+2.14%) |
Nov 25, 2008 | 29.68 | 30.89 | 29.03 | 30.66 | 2,916,637 | +1.52(+5.21%) |
Nov 24, 2008 | 26.56 | 29.83 | 26.56 | 29.14 | 2,600,515 | +2.59(+9.76%) |
Nov 21, 2008 | 25.08 | 26.55 | 24.12 | 26.55 | 2,230,024 | +2.02(+8.23%) |
Nov 20, 2008 | 25.75 | 27.10 | 24.33 | 24.53 | 2,353,026 | -1.53(-5.86%) |
Nov 19, 2008 | 27.35 | 27.85 | 26.02 | 26.05 | 2,091,811 | -1.37(-5.00%) |
Nov 18, 2008 | 26.86 | 27.64 | 26.34 | 27.43 | 2,785,272 | +0.55(+2.04%) |
Nov 17, 2008 | 27.30 | 28.03 | 26.77 | 26.88 | 1,714,096 | -0.83(-3.00%) |
Nov 14, 2008 | 28.72 | 29.58 | 27.60 | 27.71 | 0 | -1.63(-5.54%) |
Nov 13, 2008 | 27.01 | 29.44 | 25.74 | 29.34 | 2,193,760 | +2.62(+9.81%) |
Nov 12, 2008 | 27.38 | 28.03 | 26.56 | 26.72 | 2,042,941 | -1.50(-5.33%) |
Nov 11, 2008 | 28.03 | 29.21 | 27.21 | 28.22 | 2,138,190 | -0.29(-1.03%) |
Nov 10, 2008 | 29.71 | 29.88 | 28.07 | 28.51 | 1,347,522 | +0.03(+0.11%) |
Nov 07, 2008 | 28.37 | 28.81 | 27.43 | 28.48 | 2,044,485 | +0.55(+1.99%) |
Nov 06, 2008 | 29.20 | 29.67 | 27.76 | 27.93 | 1,640,819 | -1.66(-5.63%) |
Nov 05, 2008 | 31.16 | 31.77 | 29.43 | 29.59 | 1,828,804 | -2.02(-6.39%) |
Nov 04, 2008 | 31.00 | 31.68 | 30.02 | 31.61 | 1,767,336 | +1.43(+4.72%) |