Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.00 | 35.10 | 34.41 | 34.68 | 0 | -0.12(-0.34%) |
Jan 29, 2009 | 35.10 | 35.36 | 34.42 | 34.80 | 469,332 | -0.31(-0.88%) |
Jan 28, 2009 | 35.14 | 35.45 | 34.67 | 35.11 | 254,337 | +0.79(+2.30%) |
Jan 27, 2009 | 33.81 | 34.43 | 33.75 | 34.32 | 230,750 | +0.35(+1.03%) |
Jan 26, 2009 | 33.10 | 34.21 | 33.00 | 33.97 | 233,875 | +1.21(+3.69%) |
Jan 23, 2009 | 32.11 | 33.10 | 32.05 | 32.76 | 451,559 | +0.01(+0.03%) |
Jan 22, 2009 | 32.51 | 33.17 | 31.97 | 32.75 | 231,557 | -0.34(-1.03%) |
Jan 21, 2009 | 31.30 | 33.29 | 31.30 | 33.09 | 364,797 | +1.70(+5.42%) |
Jan 20, 2009 | 31.96 | 32.43 | 31.15 | 31.39 | 370,781 | -0.53(-1.66%) |
Jan 16, 2009 | 32.13 | 32.72 | 31.50 | 31.92 | 349,702 | -0.03(-0.09%) |
Jan 15, 2009 | 32.70 | 32.79 | 30.66 | 31.95 | 484,831 | -0.47(-1.45%) |
Jan 14, 2009 | 32.57 | 32.78 | 32.02 | 32.42 | 212,327 | -0.27(-0.83%) |
Jan 13, 2009 | 31.75 | 32.90 | 31.66 | 32.69 | 300,997 | +0.60(+1.87%) |
Jan 12, 2009 | 32.92 | 33.17 | 31.64 | 32.09 | 224,485 | -0.83(-2.52%) |
Jan 09, 2009 | 32.57 | 33.20 | 32.21 | 32.92 | 320,121 | -0.01(-0.03%) |
Jan 08, 2009 | 33.54 | 33.54 | 32.10 | 32.93 | 416,023 | -0.48(-1.44%) |
Jan 07, 2009 | 33.81 | 34.60 | 33.35 | 33.41 | 379,097 | -1.11(-3.22%) |
Jan 06, 2009 | 33.85 | 34.98 | 33.83 | 34.52 | 453,466 | +1.09(+3.26%) |
Jan 05, 2009 | 32.63 | 35.18 | 32.63 | 33.43 | 695,421 | +0.92(+2.83%) |
Jan 02, 2009 | 30.40 | 32.84 | 30.40 | 32.51 | 0 | +2.30(+7.61%) |
Jan 01, 2009 | 28.89 | 30.50 | 28.85 | 30.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.89 | 30.50 | 28.85 | 30.21 | 283,382 | +1.38(+4.79%) |
Dec 30, 2008 | 28.50 | 28.94 | 27.66 | 28.83 | 229,256 | +0.36(+1.26%) |
Dec 29, 2008 | 29.27 | 29.45 | 28.27 | 28.47 | 227,243 | +0.05(+0.18%) |
Dec 26, 2008 | 28.43 | 28.84 | 28.00 | 28.42 | 159,591 | +0.63(+2.27%) |
Dec 24, 2008 | 28.35 | 28.42 | 27.47 | 27.79 | 119,148 | -0.41(-1.45%) |
Dec 23, 2008 | 28.80 | 29.11 | 28.00 | 28.20 | 204,419 | -0.53(-1.84%) |
Dec 22, 2008 | 29.75 | 29.82 | 28.40 | 28.73 | 209,985 | -0.52(-1.78%) |
Dec 19, 2008 | 30.34 | 30.93 | 28.77 | 29.25 | 332,564 | -1.12(-3.69%) |
Dec 18, 2008 | 31.10 | 31.39 | 29.83 | 30.37 | 213,798 | -0.59(-1.91%) |
Dec 17, 2008 | 30.35 | 31.24 | 30.00 | 30.96 | 271,330 | +0.37(+1.21%) |
Dec 16, 2008 | 30.85 | 31.22 | 29.66 | 30.59 | 201,083 | +0.43(+1.42%) |
Dec 15, 2008 | 31.01 | 31.66 | 29.42 | 30.16 | 151,968 | -0.67(-2.17%) |
Dec 12, 2008 | 29.20 | 30.99 | 28.64 | 30.83 | 215,638 | +1.33(+4.51%) |
Dec 11, 2008 | 30.71 | 31.20 | 29.33 | 29.50 | 224,772 | -1.70(-5.45%) |
Dec 10, 2008 | 30.23 | 32.38 | 29.76 | 31.20 | 336,777 | +1.75(+5.94%) |
Dec 09, 2008 | 29.47 | 31.58 | 29.15 | 29.45 | 367,036 | +0.02(+0.07%) |
Dec 08, 2008 | 29.12 | 29.99 | 28.75 | 29.43 | 342,614 | +1.30(+4.62%) |
Dec 05, 2008 | 27.71 | 28.38 | 27.02 | 28.13 | 211,618 | -0.35(-1.23%) |
Dec 04, 2008 | 29.23 | 30.00 | 27.60 | 28.48 | 190,534 | -0.75(-2.57%) |
Dec 03, 2008 | 28.46 | 29.37 | 27.14 | 29.23 | 174,351 | +1.12(+3.98%) |
Dec 02, 2008 | 28.61 | 29.69 | 27.68 | 28.11 | 225,323 | -0.94(-3.24%) |
Dec 01, 2008 | 29.72 | 29.91 | 28.86 | 29.05 | 216,879 | -0.97(-3.23%) |
Nov 28, 2008 | 29.70 | 30.02 | 28.95 | 30.02 | 128,918 | +0.46(+1.56%) |
Nov 26, 2008 | 27.40 | 29.79 | 26.81 | 29.56 | 253,787 | +1.98(+7.18%) |
Nov 25, 2008 | 28.00 | 28.01 | 26.77 | 27.58 | 239,154 | +0.17(+0.62%) |
Nov 24, 2008 | 24.07 | 28.00 | 24.07 | 27.41 | 332,884 | +3.51(+14.69%) |
Nov 21, 2008 | 23.36 | 24.95 | 22.31 | 23.90 | 643,131 | +0.16(+0.67%) |
Nov 20, 2008 | 25.50 | 25.50 | 23.29 | 23.74 | 492,589 | -2.09(-8.09%) |
Nov 19, 2008 | 28.29 | 28.42 | 25.78 | 25.83 | 227,549 | -1.98(-7.12%) |
Nov 18, 2008 | 28.21 | 28.77 | 26.85 | 27.81 | 487,907 | -0.76(-2.66%) |
Nov 17, 2008 | 30.00 | 30.61 | 28.50 | 28.57 | 187,787 | -0.99(-3.35%) |
Nov 14, 2008 | 29.99 | 30.88 | 28.22 | 29.56 | 188,431 | +0.55(+1.90%) |
Nov 13, 2008 | 29.58 | 30.01 | 27.10 | 29.01 | 778,683 | -0.80(-2.68%) |
Nov 12, 2008 | 31.00 | 31.26 | 29.52 | 29.81 | 259,019 | -1.74(-5.52%) |
Nov 11, 2008 | 32.22 | 32.42 | 31.20 | 31.55 | 244,752 | -0.88(-2.71%) |
Nov 10, 2008 | 33.70 | 34.06 | 32.26 | 32.43 | 265,134 | -0.79(-2.38%) |
Nov 07, 2008 | 31.53 | 33.50 | 31.51 | 33.22 | 324,496 | +1.93(+6.17%) |
Nov 06, 2008 | 31.85 | 32.50 | 30.55 | 31.29 | 358,236 | -1.48(-4.52%) |
Nov 05, 2008 | 34.76 | 34.76 | 32.34 | 32.77 | 483,493 | -2.78(-7.82%) |
Nov 04, 2008 | 37.09 | 37.32 | 35.26 | 35.55 | 296,981 | -0.10(-0.28%) |