Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.08 | 29.33 | 28.55 | 28.67 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.71 | 29.71 | 28.90 | 29.13 | 1,494,924 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.34 | 29.70 | 2,078,870 | +0.04(+0.14%) |
Jan 27, 2009 | 30.30 | 30.30 | 29.25 | 29.66 | 2,082,174 | -0.29(-0.97%) |
Jan 26, 2009 | 30.55 | 31.01 | 29.85 | 29.95 | 2,616,224 | -0.30(-0.99%) |
Jan 23, 2009 | 29.96 | 30.58 | 29.49 | 30.25 | 1,603,043 | -0.35(-1.14%) |
Jan 22, 2009 | 30.06 | 30.70 | 29.74 | 30.60 | 3,047,608 | +0.04(+0.12%) |
Jan 21, 2009 | 29.78 | 30.66 | 29.72 | 30.56 | 2,568,784 | +0.78(+2.63%) |
Jan 20, 2009 | 30.23 | 30.40 | 29.56 | 29.78 | 2,409,382 | -0.26(-0.85%) |
Jan 16, 2009 | 30.22 | 30.54 | 29.83 | 30.03 | 2,827,238 | +0.14(+0.45%) |
Jan 15, 2009 | 29.76 | 29.94 | 29.14 | 29.90 | 4,155,119 | -0.03(-0.10%) |
Jan 14, 2009 | 30.54 | 30.54 | 29.56 | 29.93 | 1,492,827 | -1.07(-3.47%) |
Jan 13, 2009 | 31.21 | 31.36 | 30.49 | 31.00 | 2,031,633 | -0.21(-0.68%) |
Jan 12, 2009 | 31.22 | 31.54 | 30.61 | 31.21 | 1,501,036 | +0.01(+0.05%) |
Jan 09, 2009 | 31.36 | 31.52 | 30.77 | 31.20 | 1,605,764 | -0.22(-0.70%) |
Jan 08, 2009 | 31.90 | 32.35 | 30.35 | 31.42 | 3,136,290 | -0.64(-2.00%) |
Jan 07, 2009 | 32.15 | 32.81 | 31.80 | 32.06 | 2,108,643 | -0.49(-1.51%) |
Jan 06, 2009 | 34.43 | 35.13 | 31.97 | 32.55 | 3,579,096 | -1.93(-5.59%) |
Jan 05, 2009 | 35.08 | 35.51 | 34.13 | 34.48 | 2,477,960 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.46 | 34.35 | 35.25 | 0 | +0.43(+1.23%) |
Jan 01, 2009 | 34.35 | 35.07 | 34.33 | 34.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.35 | 35.07 | 34.33 | 34.82 | 1,496,037 | +0.60(+1.75%) |
Dec 30, 2008 | 33.94 | 34.43 | 33.75 | 34.23 | 1,308,256 | +0.58(+1.71%) |
Dec 29, 2008 | 33.43 | 33.79 | 33.23 | 33.65 | 1,326,873 | +0.16(+0.49%) |
Dec 26, 2008 | 33.58 | 33.73 | 32.96 | 33.49 | 791,382 | +0.09(+0.28%) |
Dec 24, 2008 | 32.99 | 33.61 | 32.56 | 33.39 | 597,260 | +0.90(+2.78%) |
Dec 23, 2008 | 33.06 | 33.06 | 32.25 | 32.49 | 1,266,150 | -0.06(-0.17%) |
Dec 22, 2008 | 33.02 | 33.02 | 32.03 | 32.55 | 1,469,194 | -0.34(-1.04%) |
Dec 19, 2008 | 32.86 | 33.59 | 32.55 | 32.89 | 1,944,359 | +0.17(+0.52%) |
Dec 18, 2008 | 32.79 | 33.18 | 32.49 | 32.72 | 2,268,518 | -0.08(-0.24%) |
Dec 17, 2008 | 33.16 | 33.28 | 32.25 | 32.80 | 2,542,190 | -0.52(-1.56%) |
Dec 16, 2008 | 32.33 | 33.41 | 32.07 | 33.31 | 1,839,715 | +1.17(+3.65%) |
Dec 15, 2008 | 32.41 | 32.92 | 31.87 | 32.14 | 1,510,030 | -0.31(-0.94%) |
Dec 12, 2008 | 31.40 | 32.50 | 31.29 | 32.45 | 1,752,090 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.35 | 32.00 | 2,204,613 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.84 | 29.24 | 31.73 | 2,490,125 | +2.22(+7.53%) |
Dec 09, 2008 | 29.44 | 30.25 | 29.32 | 29.51 | 2,184,361 | -0.04(-0.12%) |
Dec 08, 2008 | 29.62 | 29.88 | 28.79 | 29.54 | 2,471,839 | +0.32(+1.10%) |
Dec 05, 2008 | 28.21 | 29.34 | 27.76 | 29.22 | 1,782,116 | +0.70(+2.45%) |
Dec 04, 2008 | 30.03 | 30.03 | 28.13 | 28.52 | 2,034,552 | -0.85(-2.88%) |
Dec 03, 2008 | 28.56 | 29.95 | 28.28 | 29.37 | 3,059,703 | -0.66(-2.20%) |
Dec 02, 2008 | 30.33 | 30.89 | 29.26 | 30.03 | 2,872,401 | -0.03(-0.09%) |
Dec 01, 2008 | 31.15 | 31.16 | 29.94 | 30.06 | 2,298,856 | -1.59(-5.04%) |
Nov 28, 2008 | 31.98 | 32.65 | 31.35 | 31.66 | 1,370,736 | +0.11(+0.36%) |
Nov 26, 2008 | 30.49 | 31.66 | 30.37 | 31.54 | 2,499,040 | +0.61(+1.98%) |
Nov 25, 2008 | 31.96 | 32.03 | 30.02 | 30.93 | 3,212,950 | -0.70(-2.23%) |
Nov 24, 2008 | 31.47 | 32.03 | 30.72 | 31.63 | 2,819,407 | +0.80(+2.61%) |
Nov 21, 2008 | 30.93 | 31.07 | 28.96 | 30.83 | 3,941,647 | +0.56(+1.86%) |
Nov 20, 2008 | 31.13 | 32.21 | 30.10 | 30.27 | 5,207,799 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.75 | 31.15 | 2,997,479 | +0.52(+1.70%) |
Nov 18, 2008 | 29.02 | 30.63 | 28.97 | 30.63 | 2,930,861 | +0.94(+3.16%) |
Nov 17, 2008 | 30.27 | 30.28 | 28.84 | 29.69 | 2,633,623 | -0.60(-1.97%) |
Nov 14, 2008 | 29.81 | 30.94 | 29.55 | 30.29 | 2,847,303 | -0.43(-1.41%) |
Nov 13, 2008 | 28.68 | 30.72 | 28.12 | 30.72 | 2,783,670 | +2.04(+7.12%) |
Nov 12, 2008 | 29.30 | 29.32 | 28.13 | 28.68 | 1,825,088 | -1.06(-3.57%) |
Nov 11, 2008 | 29.80 | 30.42 | 29.06 | 29.74 | 1,912,052 | -0.34(-1.14%) |
Nov 10, 2008 | 30.06 | 30.95 | 29.51 | 30.08 | 1,667,649 | -0.12(-0.40%) |
Nov 07, 2008 | 30.18 | 30.25 | 29.31 | 30.20 | 1,474,791 | +0.61(+2.04%) |
Nov 06, 2008 | 31.00 | 31.00 | 29.42 | 29.60 | 3,075,825 | -0.14(-0.48%) |
Nov 05, 2008 | 27.01 | 30.52 | 26.97 | 29.74 | 6,125,261 | +2.28(+8.29%) |
Nov 04, 2008 | 26.73 | 27.62 | 26.25 | 27.46 | 3,376,700 | +1.41(+5.41%) |