Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.37 | 40.05 | 38.77 | 39.16 | 146,127 | +0.21(+0.54%) |
Jan 29, 2009 | 38.25 | 39.49 | 38.01 | 38.95 | 109,067 | +0.47(+1.22%) |
Jan 28, 2009 | 38.99 | 39.51 | 38.23 | 38.48 | 137,854 | +0.08(+0.21%) |
Jan 27, 2009 | 38.37 | 39.08 | 37.82 | 38.40 | 84,832 | +0.02(+0.05%) |
Jan 26, 2009 | 38.83 | 39.08 | 37.00 | 38.38 | 152,487 | -0.70(-1.79%) |
Jan 23, 2009 | 39.38 | 40.06 | 38.26 | 39.08 | 206,459 | -0.97(-2.42%) |
Jan 22, 2009 | 38.26 | 40.90 | 38.26 | 40.05 | 274,809 | +1.68(+4.38%) |
Jan 21, 2009 | 39.14 | 39.41 | 37.33 | 38.37 | 227,700 | -0.55(-1.41%) |
Jan 20, 2009 | 39.84 | 39.98 | 38.51 | 38.92 | 177,079 | -1.22(-3.04%) |
Jan 16, 2009 | 40.93 | 41.36 | 39.25 | 40.14 | 248,031 | -0.79(-1.93%) |
Jan 15, 2009 | 37.69 | 40.93 | 36.64 | 40.93 | 377,010 | +3.12(+8.25%) |
Jan 14, 2009 | 38.10 | 38.82 | 37.50 | 37.81 | 278,784 | -0.62(-1.61%) |
Jan 13, 2009 | 38.10 | 39.08 | 37.73 | 38.43 | 333,825 | +0.44(+1.16%) |
Jan 12, 2009 | 38.32 | 38.60 | 36.18 | 37.99 | 362,417 | +0.88(+2.37%) |
Jan 09, 2009 | 36.13 | 38.18 | 35.64 | 37.11 | 552,109 | +1.73(+4.89%) |
Jan 08, 2009 | 36.46 | 36.61 | 35.16 | 35.38 | 319,409 | -0.95(-2.61%) |
Jan 07, 2009 | 37.34 | 37.56 | 35.90 | 36.33 | 420,595 | -1.35(-3.58%) |
Jan 06, 2009 | 38.21 | 38.50 | 36.73 | 37.68 | 240,914 | -0.47(-1.23%) |
Jan 05, 2009 | 38.71 | 38.71 | 37.72 | 38.15 | 322,427 | -0.75(-1.93%) |
Jan 02, 2009 | 37.24 | 39.05 | 37.24 | 38.90 | 254,385 | +1.71(+4.60%) |
Dec 31, 2008 | 36.73 | 38.12 | 36.50 | 37.19 | 200,451 | +0.65(+1.78%) |
Dec 30, 2008 | 36.32 | 36.70 | 35.48 | 36.54 | 221,998 | +0.80(+2.24%) |
Dec 29, 2008 | 36.81 | 36.92 | 35.32 | 35.74 | 209,064 | -1.31(-3.54%) |
Dec 26, 2008 | 37.57 | 38.11 | 36.76 | 37.05 | 64,564 | -0.43(-1.15%) |
Dec 24, 2008 | 38.40 | 38.65 | 37.33 | 37.48 | 102,015 | -1.12(-2.90%) |
Dec 23, 2008 | 38.30 | 38.70 | 37.59 | 38.60 | 191,699 | +0.25(+0.65%) |
Dec 22, 2008 | 37.55 | 38.35 | 36.92 | 38.35 | 206,970 | +0.87(+2.32%) |
Dec 19, 2008 | 37.46 | 37.70 | 36.76 | 37.48 | 458,337 | +0.55(+1.49%) |
Dec 18, 2008 | 37.05 | 37.85 | 36.31 | 36.93 | 692,206 | -0.47(-1.26%) |
Dec 17, 2008 | 39.03 | 39.30 | 36.47 | 37.40 | 395,996 | -1.66(-4.25%) |
Dec 16, 2008 | 39.08 | 39.80 | 38.13 | 39.06 | 293,961 | +0.30(+0.77%) |
Dec 15, 2008 | 40.28 | 40.74 | 38.60 | 38.76 | 209,821 | -1.24(-3.10%) |
Dec 12, 2008 | 38.71 | 40.22 | 38.59 | 40.00 | 262,219 | +0.27(+0.68%) |
Dec 11, 2008 | 39.92 | 41.48 | 39.20 | 39.73 | 546,116 | -0.17(-0.43%) |
Dec 10, 2008 | 38.42 | 40.07 | 38.40 | 39.90 | 1,840,252 | +1.89(+4.97%) |
Dec 09, 2008 | 39.65 | 39.95 | 37.57 | 38.01 | 590,441 | -1.86(-4.67%) |
Dec 08, 2008 | 42.85 | 42.85 | 38.80 | 39.87 | 508,294 | -2.33(-5.52%) |
Dec 05, 2008 | 40.24 | 43.00 | 40.24 | 42.20 | 208,713 | +1.48(+3.63%) |
Dec 04, 2008 | 40.95 | 43.05 | 40.25 | 40.72 | 184,272 | -0.64(-1.55%) |
Dec 03, 2008 | 38.98 | 41.62 | 38.77 | 41.36 | 282,328 | +1.44(+3.61%) |
Dec 02, 2008 | 37.45 | 40.01 | 37.45 | 39.92 | 356,261 | +2.96(+8.01%) |
Dec 01, 2008 | 38.47 | 39.05 | 36.93 | 36.96 | 352,843 | -2.60(-6.57%) |
Nov 28, 2008 | 39.48 | 39.74 | 38.25 | 39.56 | 69,797 | -0.23(-0.58%) |
Nov 26, 2008 | 38.60 | 40.00 | 38.22 | 39.79 | 237,596 | +0.81(+2.08%) |
Nov 25, 2008 | 37.77 | 39.46 | 36.49 | 38.98 | 239,859 | +1.98(+5.35%) |
Nov 24, 2008 | 38.23 | 40.49 | 36.79 | 37.00 | 375,458 | -0.67(-1.78%) |
Nov 21, 2008 | 37.77 | 38.48 | 35.18 | 37.67 | 317,724 | +0.32(+0.86%) |
Nov 20, 2008 | 35.41 | 39.29 | 35.41 | 37.35 | 429,798 | +1.33(+3.69%) |
Nov 19, 2008 | 38.67 | 38.70 | 36.00 | 36.02 | 350,240 | -2.74(-7.07%) |
Nov 18, 2008 | 39.61 | 40.59 | 37.88 | 38.76 | 284,299 | -0.91(-2.29%) |
Nov 17, 2008 | 38.32 | 40.15 | 37.69 | 39.67 | 284,470 | +0.90(+2.32%) |
Nov 14, 2008 | 40.41 | 40.62 | 38.77 | 38.77 | 272,659 | -2.14(-5.23%) |
Nov 13, 2008 | 38.00 | 41.36 | 37.20 | 40.91 | 614,056 | -2.13(-4.95%) |
Nov 12, 2008 | 47.14 | 47.48 | 42.66 | 43.04 | 330,470 | -4.70(-9.84%) |
Nov 11, 2008 | 48.25 | 49.19 | 46.24 | 47.74 | 217,367 | -0.53(-1.10%) |
Nov 10, 2008 | 47.49 | 49.82 | 47.05 | 48.27 | 236,281 | +2.25(+4.89%) |
Nov 07, 2008 | 44.40 | 46.94 | 44.40 | 46.02 | 81,862 | +2.01(+4.57%) |
Nov 06, 2008 | 44.20 | 45.10 | 42.15 | 44.01 | 206,156 | -0.61(-1.37%) |
Nov 05, 2008 | 49.10 | 49.10 | 44.35 | 44.62 | 244,872 | -3.78(-7.81%) |
Nov 04, 2008 | 48.00 | 49.96 | 45.53 | 48.40 | 268,847 | +1.01(+2.13%) |