Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.91 | 30.92 | 29.85 | 30.00 | 0 | -0.68(-2.21%) |
Jan 29, 2009 | 31.31 | 31.32 | 30.62 | 30.67 | 114,627 | -1.01(-3.17%) |
Jan 28, 2009 | 31.30 | 31.87 | 31.12 | 31.68 | 158,647 | +1.01(+3.31%) |
Jan 27, 2009 | 30.26 | 30.84 | 30.25 | 30.67 | 230,421 | +0.41(+1.36%) |
Jan 26, 2009 | 30.09 | 30.73 | 29.89 | 30.25 | 212,341 | +0.11(+0.36%) |
Jan 23, 2009 | 29.10 | 30.46 | 29.07 | 30.14 | 130,414 | +0.57(+1.92%) |
Jan 22, 2009 | 29.35 | 30.04 | 29.04 | 29.58 | 133,938 | -0.50(-1.67%) |
Jan 21, 2009 | 29.24 | 30.14 | 28.95 | 30.08 | 65,983 | +1.42(+4.94%) |
Jan 20, 2009 | 30.14 | 30.20 | 28.65 | 28.66 | 122,471 | -1.64(-5.40%) |
Jan 16, 2009 | 30.40 | 30.54 | 29.49 | 30.30 | 50,097 | +0.34(+1.13%) |
Jan 15, 2009 | 29.59 | 30.20 | 29.00 | 29.96 | 316,882 | +0.27(+0.89%) |
Jan 14, 2009 | 30.35 | 30.35 | 29.53 | 29.70 | 69,708 | -1.04(-3.39%) |
Jan 13, 2009 | 30.72 | 31.14 | 30.41 | 30.74 | 93,605 | -0.07(-0.24%) |
Jan 12, 2009 | 31.37 | 31.37 | 30.57 | 30.81 | 25,356 | -0.53(-1.69%) |
Jan 09, 2009 | 32.01 | 32.02 | 31.23 | 31.34 | 25,741 | -0.75(-2.34%) |
Jan 08, 2009 | 31.70 | 32.09 | 31.43 | 32.09 | 22,826 | +0.19(+0.60%) |
Jan 07, 2009 | 32.24 | 32.34 | 31.65 | 31.90 | 61,481 | -1.02(-3.11%) |
Jan 06, 2009 | 32.18 | 33.23 | 32.18 | 32.92 | 44,652 | +1.03(+3.24%) |
Jan 05, 2009 | 31.58 | 32.13 | 31.52 | 31.89 | 35,502 | -0.02(-0.06%) |
Jan 02, 2009 | 30.69 | 31.91 | 30.63 | 31.91 | 0 | +1.26(+4.12%) |
Jan 01, 2009 | 30.20 | 30.93 | 30.20 | 30.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.20 | 30.93 | 30.20 | 30.65 | 50,661 | +0.38(+1.27%) |
Dec 30, 2008 | 29.75 | 30.30 | 29.71 | 30.26 | 39,667 | +0.64(+2.16%) |
Dec 29, 2008 | 29.84 | 29.84 | 29.20 | 29.62 | 37,848 | -0.23(-0.77%) |
Dec 26, 2008 | 29.75 | 29.90 | 29.66 | 29.85 | 17,499 | +0.12(+0.40%) |
Dec 24, 2008 | 29.78 | 29.82 | 29.62 | 29.73 | 78,401 | +0.01(+0.03%) |
Dec 23, 2008 | 30.34 | 30.34 | 29.55 | 29.72 | 53,217 | -0.23(-0.76%) |
Dec 22, 2008 | 30.74 | 30.74 | 29.44 | 29.95 | 62,134 | -0.91(-2.93%) |
Dec 19, 2008 | 30.78 | 31.30 | 30.70 | 30.86 | 92,487 | +0.49(+1.63%) |
Dec 18, 2008 | 31.28 | 31.28 | 30.17 | 30.36 | 68,885 | -0.89(-2.84%) |
Dec 17, 2008 | 31.19 | 31.67 | 31.05 | 31.25 | 51,661 | -0.36(-1.14%) |
Dec 16, 2008 | 30.46 | 31.74 | 30.36 | 31.61 | 180,066 | +1.41(+4.67%) |
Dec 15, 2008 | 30.76 | 30.76 | 29.87 | 30.20 | 39,020 | -0.45(-1.46%) |
Dec 12, 2008 | 29.51 | 30.72 | 29.51 | 30.65 | 69,176 | +0.66(+2.20%) |
Dec 11, 2008 | 30.70 | 31.09 | 29.87 | 29.99 | 51,509 | -1.01(-3.27%) |
Dec 10, 2008 | 30.99 | 31.45 | 30.68 | 31.00 | 37,187 | +0.13(+0.41%) |
Dec 09, 2008 | 30.57 | 31.83 | 30.41 | 30.88 | 88,175 | -0.02(-0.06%) |
Dec 08, 2008 | 30.36 | 31.31 | 30.13 | 30.89 | 47,586 | +1.37(+4.65%) |
Dec 05, 2008 | 27.96 | 29.63 | 27.50 | 29.52 | 83,357 | +1.10(+3.86%) |
Dec 04, 2008 | 29.23 | 29.51 | 27.96 | 28.43 | 37,443 | -1.12(-3.81%) |
Dec 03, 2008 | 28.55 | 29.57 | 28.06 | 29.55 | 86,491 | +0.74(+2.57%) |
Dec 02, 2008 | 27.89 | 28.95 | 27.88 | 28.81 | 99,998 | +0.85(+3.04%) |
Dec 01, 2008 | 29.47 | 29.47 | 27.96 | 27.96 | 73,835 | -2.25(-7.45%) |
Nov 28, 2008 | 30.03 | 30.21 | 29.87 | 30.21 | 26,234 | -0.08(-0.27%) |
Nov 26, 2008 | 28.65 | 30.29 | 28.65 | 30.29 | 97,149 | +1.31(+4.51%) |
Nov 25, 2008 | 29.61 | 29.61 | 28.38 | 28.98 | 79,238 | -0.27(-0.91%) |
Nov 24, 2008 | 28.14 | 29.52 | 28.14 | 29.25 | 53,466 | +1.56(+5.65%) |
Nov 21, 2008 | 26.73 | 27.69 | 25.60 | 27.69 | 345,497 | +1.38(+5.25%) |
Nov 20, 2008 | 27.16 | 28.37 | 26.28 | 26.30 | 194,288 | -1.25(-4.55%) |
Nov 19, 2008 | 29.12 | 29.32 | 27.56 | 27.56 | 35,258 | -1.52(-5.22%) |
Nov 18, 2008 | 29.03 | 29.29 | 28.22 | 29.07 | 44,668 | +0.30(+1.05%) |
Nov 17, 2008 | 28.97 | 29.66 | 28.74 | 28.77 | 68,782 | -0.62(-2.11%) |
Nov 14, 2008 | 30.31 | 30.58 | 29.39 | 29.39 | 159,875 | -0.71(-2.37%) |
Nov 13, 2008 | 29.09 | 30.20 | 27.69 | 30.11 | 141,035 | +0.68(+2.30%) |
Nov 12, 2008 | 30.26 | 30.89 | 29.35 | 29.43 | 146,034 | -1.46(-4.73%) |
Nov 11, 2008 | 30.89 | 31.37 | 30.48 | 30.89 | 172,151 | -0.80(-2.54%) |
Nov 10, 2008 | 33.01 | 33.01 | 31.44 | 31.70 | 253,389 | -0.59(-1.84%) |
Nov 07, 2008 | 31.74 | 32.45 | 31.61 | 32.29 | 603,622 | +0.78(+2.47%) |
Nov 06, 2008 | 32.88 | 32.92 | 31.31 | 31.52 | 24,809 | -1.61(-4.86%) |
Nov 05, 2008 | 34.51 | 35.08 | 33.12 | 33.13 | 119,703 | -1.96(-5.58%) |
Nov 04, 2008 | 34.49 | 35.10 | 34.21 | 35.08 | 25,107 | +1.22(+3.59%) |