Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.83 | 32.31 | 31.05 | 31.70 | 0 | -0.16(-0.50%) |
Jan 29, 2009 | 31.90 | 32.29 | 31.61 | 31.86 | 865,431 | -0.80(-2.45%) |
Jan 28, 2009 | 32.19 | 33.37 | 32.14 | 32.66 | 659,214 | +0.62(+1.94%) |
Jan 27, 2009 | 32.00 | 32.55 | 31.51 | 32.04 | 840,232 | -0.58(-1.78%) |
Jan 26, 2009 | 32.49 | 33.46 | 32.15 | 32.62 | 1,017,738 | +1.12(+3.56%) |
Jan 23, 2009 | 29.90 | 32.13 | 29.83 | 31.50 | 730,864 | +0.79(+2.57%) |
Jan 22, 2009 | 30.53 | 31.68 | 29.51 | 30.71 | 1,086,566 | -0.29(-0.94%) |
Jan 21, 2009 | 30.67 | 31.07 | 29.02 | 31.00 | 762,996 | +1.46(+4.94%) |
Jan 20, 2009 | 31.00 | 31.00 | 29.25 | 29.54 | 898,111 | -2.39(-7.49%) |
Jan 16, 2009 | 31.99 | 33.00 | 31.33 | 31.93 | 685,337 | +0.60(+1.92%) |
Jan 15, 2009 | 31.50 | 31.50 | 29.63 | 31.33 | 893,403 | +0.13(+0.42%) |
Jan 14, 2009 | 32.12 | 32.36 | 31.02 | 31.20 | 411,884 | -1.89(-5.71%) |
Jan 13, 2009 | 31.87 | 33.11 | 31.87 | 33.09 | 331,772 | +0.96(+2.99%) |
Jan 12, 2009 | 32.78 | 33.44 | 31.98 | 32.13 | 298,451 | -1.61(-4.77%) |
Jan 09, 2009 | 34.76 | 34.76 | 33.40 | 33.74 | 432,073 | -0.96(-2.77%) |
Jan 08, 2009 | 32.89 | 34.75 | 32.89 | 34.70 | 923,213 | +1.08(+3.21%) |
Jan 07, 2009 | 34.37 | 35.50 | 33.35 | 33.62 | 995,662 | -2.23(-6.22%) |
Jan 06, 2009 | 36.06 | 36.74 | 35.19 | 35.85 | 896,343 | +0.14(+0.39%) |
Jan 05, 2009 | 35.10 | 35.97 | 34.99 | 35.71 | 551,462 | +0.77(+2.20%) |
Jan 02, 2009 | 33.85 | 34.94 | 33.40 | 34.94 | 0 | +1.22(+3.62%) |
Jan 01, 2009 | 33.14 | 33.97 | 32.82 | 33.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.14 | 33.97 | 32.82 | 33.72 | 419,135 | -0.03(-0.09%) |
Dec 30, 2008 | 33.67 | 33.75 | 32.16 | 33.75 | 309,420 | +0.85(+2.58%) |
Dec 29, 2008 | 32.41 | 33.27 | 32.23 | 32.90 | 226,013 | +0.57(+1.76%) |
Dec 26, 2008 | 32.50 | 32.56 | 31.51 | 32.33 | 97,855 | +0.39(+1.22%) |
Dec 24, 2008 | 31.64 | 32.10 | 31.42 | 31.94 | 111,806 | +0.25(+0.79%) |
Dec 23, 2008 | 30.70 | 32.40 | 30.66 | 31.69 | 419,252 | +0.25(+0.80%) |
Dec 22, 2008 | 32.65 | 32.87 | 30.72 | 31.44 | 297,492 | -1.05(-3.23%) |
Dec 19, 2008 | 32.25 | 33.64 | 32.08 | 32.49 | 619,911 | -0.82(-2.46%) |
Dec 18, 2008 | 33.23 | 34.78 | 32.37 | 33.31 | 693,976 | -0.82(-2.40%) |
Dec 17, 2008 | 35.23 | 35.75 | 34.00 | 34.13 | 239,938 | -0.76(-2.18%) |
Dec 16, 2008 | 32.96 | 35.34 | 32.96 | 34.89 | 737,555 | +1.92(+5.82%) |
Dec 15, 2008 | 33.84 | 34.60 | 32.37 | 32.97 | 560,370 | -0.51(-1.52%) |
Dec 12, 2008 | 32.03 | 34.29 | 32.00 | 33.48 | 0 | -0.05(-0.15%) |
Dec 11, 2008 | 33.57 | 35.15 | 33.01 | 33.53 | 613,385 | +0.14(+0.42%) |
Dec 10, 2008 | 34.12 | 34.21 | 32.45 | 33.39 | 612,486 | +0.70(+2.14%) |
Dec 09, 2008 | 30.99 | 33.41 | 30.76 | 32.69 | 706,335 | +0.47(+1.46%) |
Dec 08, 2008 | 31.44 | 33.00 | 31.33 | 32.22 | 562,229 | +2.11(+7.01%) |
Dec 05, 2008 | 28.50 | 30.11 | 27.14 | 30.11 | 0 | +1.19(+4.11%) |
Dec 04, 2008 | 32.23 | 32.64 | 28.35 | 28.92 | 820,245 | -3.14(-9.79%) |
Dec 03, 2008 | 30.70 | 32.15 | 28.94 | 32.06 | 856,839 | +1.50(+4.91%) |
Dec 02, 2008 | 30.53 | 31.71 | 29.56 | 30.56 | 541,134 | +0.14(+0.46%) |
Dec 01, 2008 | 32.62 | 34.05 | 30.42 | 30.42 | 719,031 | -3.31(-9.81%) |
Nov 28, 2008 | 34.48 | 34.48 | 32.18 | 33.73 | 277,635 | +0.78(+2.37%) |
Nov 26, 2008 | 31.49 | 33.12 | 30.21 | 32.95 | 501,599 | +1.76(+5.64%) |
Nov 25, 2008 | 28.99 | 31.46 | 28.99 | 31.19 | 1,159,449 | +2.68(+9.40%) |
Nov 24, 2008 | 27.43 | 30.34 | 27.43 | 28.51 | 1,037,455 | +1.54(+5.71%) |
Nov 21, 2008 | 24.01 | 27.70 | 24.01 | 26.97 | 1,292,509 | +2.86(+11.86%) |
Nov 20, 2008 | 27.24 | 27.40 | 24.11 | 24.11 | 1,473,323 | -3.87(-13.83%) |
Nov 19, 2008 | 28.53 | 29.61 | 27.70 | 27.98 | 788,173 | -1.00(-3.45%) |
Nov 18, 2008 | 29.02 | 30.54 | 28.24 | 28.98 | 918,485 | -0.62(-2.09%) |
Nov 17, 2008 | 29.77 | 31.02 | 29.05 | 29.60 | 985,330 | -0.25(-0.84%) |
Nov 14, 2008 | 29.23 | 31.76 | 28.94 | 29.85 | 0 | -0.65(-2.13%) |
Nov 13, 2008 | 29.94 | 30.78 | 27.29 | 30.50 | 1,293,653 | +0.95(+3.21%) |
Nov 12, 2008 | 30.58 | 31.06 | 29.08 | 29.55 | 833,761 | -2.02(-6.40%) |
Nov 11, 2008 | 31.36 | 33.68 | 31.02 | 31.57 | 693,915 | -2.33(-6.87%) |
Nov 10, 2008 | 33.70 | 34.31 | 31.75 | 33.90 | 610,374 | +1.70(+5.28%) |
Nov 07, 2008 | 31.28 | 32.80 | 31.28 | 32.20 | 1,493,528 | +0.84(+2.68%) |
Nov 06, 2008 | 33.50 | 34.50 | 30.87 | 31.36 | 1,298,153 | -2.45(-7.25%) |
Nov 05, 2008 | 35.93 | 36.79 | 33.81 | 33.81 | 647,132 | -2.52(-6.94%) |
Nov 04, 2008 | 35.85 | 36.81 | 35.54 | 36.33 | 747,361 | +1.61(+4.64%) |