Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.87 | 41.66 | 37.82 | 38.92 | 0 | -1.22(-3.04%) |
Jan 29, 2009 | 41.63 | 42.21 | 39.84 | 40.14 | 1,391,079 | -2.47(-5.80%) |
Jan 28, 2009 | 40.87 | 42.86 | 39.13 | 42.61 | 1,790,339 | +4.45(+11.67%) |
Jan 27, 2009 | 37.43 | 38.49 | 36.39 | 38.16 | 427,879 | +1.18(+3.20%) |
Jan 26, 2009 | 37.60 | 38.74 | 35.96 | 36.97 | 599,963 | -0.26(-0.70%) |
Jan 23, 2009 | 33.63 | 37.62 | 33.44 | 37.24 | 1,159,270 | +2.22(+6.33%) |
Jan 22, 2009 | 36.53 | 37.19 | 34.51 | 35.02 | 1,213,821 | -2.99(-7.87%) |
Jan 21, 2009 | 33.56 | 38.21 | 33.56 | 38.01 | 1,604,684 | +4.55(+13.60%) |
Jan 20, 2009 | 36.14 | 37.22 | 33.18 | 33.46 | 1,335,484 | -4.56(-12.00%) |
Jan 16, 2009 | 37.07 | 38.59 | 35.15 | 38.02 | 1,309,769 | +2.60(+7.33%) |
Jan 15, 2009 | 35.74 | 37.51 | 33.47 | 35.43 | 1,138,029 | -0.26(-0.73%) |
Jan 14, 2009 | 37.48 | 38.00 | 35.17 | 35.69 | 1,321,653 | -2.69(-7.01%) |
Jan 13, 2009 | 38.24 | 38.93 | 36.86 | 38.38 | 1,472,686 | -0.29(-0.75%) |
Jan 12, 2009 | 43.63 | 43.82 | 37.78 | 38.67 | 1,082,591 | -5.02(-11.48%) |
Jan 09, 2009 | 45.43 | 45.43 | 43.13 | 43.69 | 1,025,546 | -1.38(-3.07%) |
Jan 08, 2009 | 42.61 | 45.45 | 42.04 | 45.07 | 1,089,722 | +1.98(+4.58%) |
Jan 07, 2009 | 44.93 | 45.14 | 42.68 | 43.10 | 1,722,918 | -2.32(-5.12%) |
Jan 06, 2009 | 43.30 | 45.68 | 43.00 | 45.42 | 1,473,658 | +2.81(+6.59%) |
Jan 05, 2009 | 41.67 | 43.61 | 40.91 | 42.61 | 1,023,713 | +0.54(+1.29%) |
Jan 02, 2009 | 40.67 | 42.37 | 38.93 | 42.07 | 0 | +1.47(+3.63%) |
Jan 01, 2009 | 39.25 | 41.14 | 39.05 | 40.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.25 | 41.14 | 39.05 | 40.60 | 838,134 | +1.45(+3.71%) |
Dec 30, 2008 | 36.43 | 39.19 | 36.28 | 39.14 | 803,317 | +3.13(+8.69%) |
Dec 29, 2008 | 35.90 | 36.56 | 35.27 | 36.02 | 858,402 | +0.05(+0.13%) |
Dec 26, 2008 | 35.40 | 36.06 | 34.62 | 35.97 | 492,828 | +0.73(+2.06%) |
Dec 24, 2008 | 34.63 | 35.32 | 33.77 | 35.24 | 269,156 | +0.82(+2.39%) |
Dec 23, 2008 | 34.43 | 35.47 | 33.79 | 34.42 | 1,287,527 | +0.43(+1.25%) |
Dec 22, 2008 | 35.40 | 35.84 | 32.62 | 33.99 | 703,641 | -1.65(-4.62%) |
Dec 19, 2008 | 35.14 | 36.10 | 34.14 | 35.64 | 1,352,548 | +0.54(+1.55%) |
Dec 18, 2008 | 37.84 | 37.87 | 34.02 | 35.10 | 855,391 | -2.27(-6.07%) |
Dec 17, 2008 | 35.43 | 38.25 | 34.87 | 37.36 | 1,351,179 | +1.27(+3.52%) |
Dec 16, 2008 | 32.01 | 36.09 | 31.84 | 36.09 | 1,200,800 | +4.82(+15.42%) |
Dec 15, 2008 | 32.18 | 32.18 | 30.34 | 31.27 | 1,370,452 | -0.85(-2.65%) |
Dec 12, 2008 | 30.99 | 32.43 | 30.09 | 32.12 | 1,181,782 | +0.21(+0.67%) |
Dec 11, 2008 | 33.77 | 35.49 | 31.40 | 31.91 | 1,327,276 | -3.63(-10.22%) |
Dec 10, 2008 | 32.61 | 35.71 | 31.82 | 35.54 | 1,465,359 | +3.19(+9.85%) |
Dec 09, 2008 | 32.10 | 34.68 | 31.62 | 32.36 | 1,004,663 | -0.68(-2.05%) |
Dec 08, 2008 | 30.57 | 33.68 | 30.24 | 33.03 | 1,330,298 | +3.66(+12.46%) |
Dec 05, 2008 | 26.58 | 29.76 | 24.99 | 29.37 | 1,381,748 | +2.36(+8.75%) |
Dec 04, 2008 | 26.04 | 28.79 | 25.23 | 27.01 | 1,393,340 | +0.14(+0.50%) |
Dec 03, 2008 | 25.14 | 27.06 | 22.29 | 26.87 | 1,439,649 | +1.73(+6.90%) |
Dec 02, 2008 | 22.85 | 25.44 | 21.79 | 25.14 | 1,618,844 | +2.83(+12.67%) |
Dec 01, 2008 | 25.79 | 26.00 | 22.30 | 22.31 | 1,269,844 | -4.80(-17.71%) |
Nov 28, 2008 | 27.12 | 27.38 | 25.94 | 27.12 | 875,917 | +0.02(+0.07%) |
Nov 26, 2008 | 22.27 | 27.23 | 21.67 | 27.10 | 1,688,942 | +4.49(+19.88%) |
Nov 25, 2008 | 22.24 | 23.44 | 21.25 | 22.60 | 2,342,091 | +0.94(+4.34%) |
Nov 24, 2008 | 19.48 | 22.27 | 18.24 | 21.66 | 2,038,505 | +3.27(+17.80%) |
Nov 21, 2008 | 18.50 | 19.81 | 17.36 | 18.39 | 2,591,059 | -0.37(-1.96%) |
Nov 20, 2008 | 22.17 | 22.17 | 18.64 | 18.76 | 2,202,164 | -4.14(-18.06%) |
Nov 19, 2008 | 26.15 | 26.49 | 22.75 | 22.89 | 1,640,539 | -3.75(-14.07%) |
Nov 18, 2008 | 27.41 | 27.72 | 25.63 | 26.64 | 1,129,154 | -0.48(-1.79%) |
Nov 17, 2008 | 28.57 | 29.29 | 27.02 | 27.13 | 1,347,904 | -1.86(-6.42%) |
Nov 14, 2008 | 29.71 | 32.52 | 28.87 | 28.99 | 0 | -1.54(-5.04%) |
Nov 13, 2008 | 32.93 | 32.93 | 26.15 | 30.52 | 3,107,290 | -2.56(-7.73%) |
Nov 12, 2008 | 33.36 | 35.61 | 32.97 | 33.08 | 1,715,010 | -2.39(-6.74%) |
Nov 11, 2008 | 37.17 | 37.48 | 33.62 | 35.47 | 1,674,436 | -2.50(-6.58%) |
Nov 10, 2008 | 40.90 | 41.18 | 37.51 | 37.97 | 730,352 | -2.10(-5.24%) |
Nov 07, 2008 | 40.76 | 41.34 | 38.49 | 40.07 | 765,041 | -0.44(-1.08%) |
Nov 06, 2008 | 42.55 | 43.32 | 40.14 | 40.51 | 751,101 | -2.51(-5.83%) |
Nov 05, 2008 | 47.51 | 48.08 | 42.77 | 43.02 | 860,628 | -5.52(-11.37%) |
Nov 04, 2008 | 47.80 | 48.96 | 46.50 | 48.54 | 1,039,448 | +1.68(+3.60%) |