Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.75 | 44.42 | 42.88 | 43.29 | 0 | -0.19(-0.44%) |
Jan 29, 2009 | 44.30 | 44.46 | 42.97 | 43.48 | 984,340 | -1.28(-2.86%) |
Jan 28, 2009 | 44.70 | 45.00 | 44.12 | 44.76 | 1,325,953 | +0.78(+1.77%) |
Jan 27, 2009 | 43.63 | 44.10 | 43.15 | 43.98 | 759,052 | +0.32(+0.73%) |
Jan 26, 2009 | 42.95 | 44.00 | 42.76 | 43.66 | 1,250,363 | +0.85(+1.99%) |
Jan 23, 2009 | 41.01 | 42.98 | 40.31 | 42.81 | 1,426,846 | +0.78(+1.86%) |
Jan 22, 2009 | 41.85 | 42.50 | 40.71 | 42.03 | 1,507,015 | -0.17(-0.40%) |
Jan 21, 2009 | 40.56 | 42.38 | 40.47 | 42.20 | 1,763,659 | +1.89(+4.69%) |
Jan 20, 2009 | 41.69 | 41.70 | 39.97 | 40.31 | 1,980,198 | -1.23(-2.96%) |
Jan 16, 2009 | 41.85 | 41.85 | 40.64 | 41.54 | 2,036,148 | +0.58(+1.42%) |
Jan 15, 2009 | 37.61 | 41.25 | 37.15 | 40.96 | 2,856,874 | +3.36(+8.94%) |
Jan 14, 2009 | 38.50 | 38.63 | 37.00 | 37.60 | 1,590,284 | -1.38(-3.54%) |
Jan 13, 2009 | 38.33 | 39.13 | 38.10 | 38.98 | 1,214,440 | +0.66(+1.72%) |
Jan 12, 2009 | 38.90 | 39.05 | 38.03 | 38.32 | 766,880 | -0.34(-0.88%) |
Jan 09, 2009 | 39.45 | 39.63 | 38.34 | 38.66 | 644,184 | -0.71(-1.80%) |
Jan 08, 2009 | 39.21 | 39.39 | 38.43 | 39.37 | 753,213 | +0.17(+0.43%) |
Jan 07, 2009 | 40.04 | 40.04 | 38.72 | 39.20 | 977,436 | -1.43(-3.52%) |
Jan 06, 2009 | 40.16 | 40.95 | 39.64 | 40.63 | 929,424 | +0.76(+1.91%) |
Jan 05, 2009 | 40.26 | 40.58 | 39.38 | 39.87 | 906,120 | -0.43(-1.07%) |
Jan 02, 2009 | 38.60 | 40.41 | 37.71 | 40.30 | 0 | +2.25(+5.91%) |
Jan 01, 2009 | 37.49 | 38.35 | 37.40 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.49 | 38.35 | 37.40 | 38.05 | 749,418 | +0.66(+1.77%) |
Dec 30, 2008 | 36.30 | 37.41 | 36.30 | 37.39 | 773,413 | +1.21(+3.34%) |
Dec 29, 2008 | 36.65 | 36.65 | 35.28 | 36.18 | 778,720 | -0.44(-1.20%) |
Dec 26, 2008 | 36.94 | 36.94 | 36.18 | 36.62 | 337,513 | +0.29(+0.80%) |
Dec 24, 2008 | 36.06 | 36.42 | 35.70 | 36.33 | 203,569 | +0.37(+1.03%) |
Dec 23, 2008 | 36.49 | 36.89 | 35.81 | 35.96 | 702,079 | -0.37(-1.02%) |
Dec 22, 2008 | 37.31 | 37.88 | 35.43 | 36.33 | 924,456 | -0.94(-2.52%) |
Dec 19, 2008 | 36.81 | 38.01 | 36.81 | 37.27 | 1,211,682 | +0.71(+1.94%) |
Dec 18, 2008 | 37.27 | 37.71 | 36.23 | 36.56 | 845,710 | -0.62(-1.67%) |
Dec 17, 2008 | 36.96 | 37.67 | 36.10 | 37.18 | 821,358 | -0.20(-0.54%) |
Dec 16, 2008 | 36.09 | 37.43 | 35.34 | 37.38 | 1,135,892 | +1.71(+4.79%) |
Dec 15, 2008 | 36.04 | 36.15 | 35.08 | 35.67 | 941,356 | -0.46(-1.27%) |
Dec 12, 2008 | 33.62 | 36.21 | 33.31 | 36.13 | 1,090,445 | +1.16(+3.32%) |
Dec 11, 2008 | 35.95 | 36.81 | 34.68 | 34.97 | 991,096 | -1.37(-3.77%) |
Dec 10, 2008 | 36.04 | 36.90 | 35.71 | 36.34 | 1,016,431 | +0.42(+1.17%) |
Dec 09, 2008 | 34.50 | 36.93 | 34.45 | 35.92 | 1,435,325 | +0.80(+2.28%) |
Dec 08, 2008 | 33.73 | 35.59 | 33.47 | 35.12 | 1,436,814 | +2.13(+6.46%) |
Dec 05, 2008 | 32.87 | 32.99 | 30.87 | 32.99 | 1,614,378 | -0.28(-0.84%) |
Dec 04, 2008 | 33.29 | 33.75 | 32.60 | 33.27 | 1,987,010 | -0.55(-1.63%) |
Dec 03, 2008 | 32.43 | 33.87 | 31.93 | 33.82 | 1,188,470 | +0.71(+2.14%) |
Dec 02, 2008 | 32.40 | 33.15 | 31.95 | 33.11 | 1,618,954 | +1.10(+3.44%) |
Dec 01, 2008 | 33.93 | 34.00 | 32.01 | 32.01 | 1,495,426 | -2.87(-8.23%) |
Nov 28, 2008 | 34.39 | 34.90 | 33.62 | 34.88 | 582,610 | +0.48(+1.40%) |
Nov 26, 2008 | 32.22 | 34.64 | 32.22 | 34.40 | 1,531,753 | +1.73(+5.30%) |
Nov 25, 2008 | 33.02 | 33.54 | 32.14 | 32.67 | 2,391,034 | +0.17(+0.52%) |
Nov 24, 2008 | 31.02 | 33.10 | 30.30 | 32.50 | 1,512,701 | +2.44(+8.12%) |
Nov 21, 2008 | 29.03 | 30.07 | 27.56 | 30.06 | 1,593,763 | +1.45(+5.07%) |
Nov 20, 2008 | 29.56 | 31.13 | 28.38 | 28.61 | 1,252,482 | -1.44(-4.79%) |
Nov 19, 2008 | 31.50 | 32.40 | 29.99 | 30.05 | 1,712,913 | -1.51(-4.78%) |
Nov 18, 2008 | 31.76 | 32.53 | 30.63 | 31.56 | 1,699,359 | -0.15(-0.47%) |
Nov 17, 2008 | 32.67 | 33.14 | 31.67 | 31.71 | 1,832,825 | -1.33(-4.03%) |
Nov 14, 2008 | 34.20 | 34.56 | 32.50 | 33.04 | 0 | -2.13(-6.06%) |
Nov 13, 2008 | 33.94 | 35.17 | 32.97 | 35.17 | 3,219,495 | +1.57(+4.67%) |
Nov 12, 2008 | 34.02 | 34.12 | 33.20 | 33.60 | 1,750,749 | -1.05(-3.03%) |
Nov 11, 2008 | 36.03 | 36.07 | 34.05 | 34.65 | 1,203,175 | -1.61(-4.44%) |
Nov 10, 2008 | 37.27 | 37.59 | 35.68 | 36.26 | 954,255 | -0.26(-0.71%) |
Nov 07, 2008 | 35.91 | 36.66 | 35.31 | 36.52 | 1,199,946 | +2.02(+5.86%) |
Nov 06, 2008 | 36.53 | 37.28 | 34.32 | 34.50 | 1,856,991 | -2.32(-6.30%) |
Nov 05, 2008 | 37.25 | 38.57 | 36.74 | 36.82 | 1,689,916 | -0.90(-2.39%) |
Nov 04, 2008 | 37.09 | 39.64 | 36.00 | 37.72 | 2,540,558 | +1.22(+3.34%) |