Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.48 | 48.60 | 46.90 | 47.33 | 0 | -1.18(-2.44%) |
Jan 29, 2009 | 50.38 | 50.38 | 48.39 | 48.51 | 1,665,166 | -1.97(-3.90%) |
Jan 28, 2009 | 50.17 | 50.93 | 50.06 | 50.48 | 1,184,743 | +1.07(+2.17%) |
Jan 27, 2009 | 49.48 | 49.66 | 48.74 | 49.41 | 1,718,242 | +2.76(+5.93%) |
Jan 26, 2009 | 46.57 | 47.16 | 46.14 | 46.64 | 1,440,221 | +0.01(+0.02%) |
Jan 23, 2009 | 46.28 | 46.90 | 45.46 | 46.64 | 2,419,361 | +0.01(+0.03%) |
Jan 22, 2009 | 46.93 | 47.00 | 45.73 | 46.62 | 2,047,933 | -3.70(-7.35%) |
Jan 21, 2009 | 49.57 | 50.41 | 48.77 | 50.32 | 1,910,580 | +1.22(+2.49%) |
Jan 20, 2009 | 50.67 | 51.08 | 48.92 | 49.09 | 1,592,109 | -0.51(-1.04%) |
Jan 16, 2009 | 49.79 | 50.15 | 48.30 | 49.61 | 1,512,035 | +1.97(+4.15%) |
Jan 15, 2009 | 47.51 | 48.05 | 46.39 | 47.63 | 1,937,877 | +1.33(+2.86%) |
Jan 14, 2009 | 47.48 | 47.48 | 45.85 | 46.31 | 1,676,335 | -1.13(-2.37%) |
Jan 13, 2009 | 47.69 | 47.76 | 47.01 | 47.43 | 1,238,647 | -1.47(-3.00%) |
Jan 12, 2009 | 49.69 | 49.69 | 48.22 | 48.90 | 1,232,433 | -0.68(-1.37%) |
Jan 09, 2009 | 50.16 | 50.26 | 49.06 | 49.58 | 1,072,324 | -1.38(-2.71%) |
Jan 08, 2009 | 50.66 | 50.96 | 50.10 | 50.96 | 1,353,643 | +1.37(+2.77%) |
Jan 07, 2009 | 50.04 | 50.17 | 49.18 | 49.59 | 1,406,942 | +0.10(+0.20%) |
Jan 06, 2009 | 49.08 | 49.85 | 48.77 | 49.49 | 1,648,623 | +0.59(+1.20%) |
Jan 05, 2009 | 48.95 | 49.61 | 48.65 | 48.90 | 1,347,516 | -0.56(-1.13%) |
Jan 02, 2009 | 48.62 | 49.78 | 48.60 | 49.46 | 0 | +0.69(+1.42%) |
Jan 01, 2009 | 48.14 | 49.06 | 48.13 | 48.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.14 | 49.06 | 48.13 | 48.77 | 692,118 | +0.64(+1.33%) |
Dec 30, 2008 | 47.70 | 48.20 | 47.50 | 48.13 | 1,145,812 | +0.43(+0.91%) |
Dec 29, 2008 | 48.50 | 48.50 | 47.14 | 47.69 | 1,454,996 | +0.26(+0.55%) |
Dec 26, 2008 | 47.33 | 47.52 | 46.86 | 47.43 | 645,001 | +1.92(+4.21%) |
Dec 24, 2008 | 45.62 | 45.62 | 44.94 | 45.52 | 791,588 | +0.53(+1.18%) |
Dec 23, 2008 | 45.53 | 45.96 | 43.93 | 44.99 | 1,545,373 | -0.38(-0.84%) |
Dec 22, 2008 | 46.17 | 47.10 | 44.82 | 45.37 | 2,267,501 | -2.61(-5.44%) |
Dec 19, 2008 | 49.11 | 49.59 | 47.43 | 47.98 | 1,993,088 | -0.86(-1.77%) |
Dec 18, 2008 | 49.80 | 51.02 | 48.51 | 48.84 | 2,299,010 | -2.18(-4.28%) |
Dec 17, 2008 | 50.70 | 51.41 | 50.59 | 51.02 | 1,500,925 | -0.95(-1.82%) |
Dec 16, 2008 | 49.94 | 52.00 | 49.30 | 51.97 | 3,031,240 | +3.01(+6.15%) |
Dec 15, 2008 | 49.66 | 49.87 | 48.29 | 48.96 | 1,841,264 | +1.86(+3.96%) |
Dec 12, 2008 | 46.37 | 47.60 | 44.58 | 47.10 | 1,635,341 | -0.98(-2.03%) |
Dec 11, 2008 | 48.57 | 49.18 | 47.51 | 48.07 | 2,269,088 | +0.83(+1.75%) |
Dec 10, 2008 | 46.67 | 47.28 | 46.04 | 47.25 | 1,709,213 | +3.11(+7.06%) |
Dec 09, 2008 | 44.10 | 45.06 | 43.97 | 44.13 | 1,849,427 | -0.72(-1.60%) |
Dec 08, 2008 | 43.97 | 45.44 | 43.97 | 44.85 | 1,838,223 | +1.50(+3.46%) |
Dec 05, 2008 | 42.77 | 43.51 | 41.29 | 43.35 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 43.81 | 44.74 | 43.18 | 43.52 | 2,943,448 | -2.58(-5.59%) |
Dec 03, 2008 | 45.07 | 46.37 | 44.04 | 46.10 | 1,868,133 | -0.07(-0.15%) |
Dec 02, 2008 | 45.38 | 46.73 | 44.64 | 46.17 | 2,885,414 | +2.53(+5.79%) |
Dec 01, 2008 | 46.09 | 46.09 | 43.52 | 43.64 | 1,769,761 | -3.38(-7.20%) |
Nov 28, 2008 | 47.06 | 47.32 | 46.27 | 47.02 | 769,951 | -1.52(-3.13%) |
Nov 26, 2008 | 46.72 | 48.88 | 46.46 | 48.54 | 1,925,546 | -0.44(-0.90%) |
Nov 25, 2008 | 48.86 | 49.78 | 47.71 | 48.98 | 1,577,815 | -1.02(-2.04%) |
Nov 24, 2008 | 48.07 | 50.90 | 47.71 | 50.00 | 2,361,253 | +2.55(+5.37%) |
Nov 21, 2008 | 47.69 | 47.75 | 44.71 | 47.45 | 2,715,601 | +2.90(+6.51%) |
Nov 20, 2008 | 45.39 | 46.20 | 43.69 | 44.56 | 3,436,241 | +0.02(+0.05%) |
Nov 19, 2008 | 46.54 | 46.95 | 44.34 | 44.53 | 2,094,960 | -2.60(-5.52%) |
Nov 18, 2008 | 47.00 | 47.50 | 45.67 | 47.13 | 1,312,804 | +0.29(+0.62%) |
Nov 17, 2008 | 46.58 | 48.09 | 46.02 | 46.84 | 1,811,459 | -0.61(-1.29%) |
Nov 14, 2008 | 47.73 | 49.32 | 47.27 | 47.45 | 0 | -3.03(-5.99%) |
Nov 13, 2008 | 47.69 | 50.48 | 46.14 | 50.48 | 2,747,467 | +3.41(+7.23%) |
Nov 12, 2008 | 48.88 | 48.88 | 46.72 | 47.07 | 2,148,930 | -1.74(-3.57%) |
Nov 11, 2008 | 49.93 | 50.41 | 47.86 | 48.82 | 1,476,560 | -2.71(-5.26%) |
Nov 10, 2008 | 52.16 | 52.35 | 50.44 | 51.53 | 1,722,921 | +0.47(+0.92%) |
Nov 07, 2008 | 51.40 | 52.16 | 49.85 | 51.06 | 2,893,081 | +1.07(+2.13%) |
Nov 06, 2008 | 53.41 | 53.41 | 48.29 | 50.00 | 2,972,734 | -9.90(-16.52%) |
Nov 05, 2008 | 61.85 | 62.41 | 59.84 | 59.89 | 2,538,836 | +0.02(+0.04%) |
Nov 04, 2008 | 58.79 | 60.09 | 58.13 | 59.87 | 1,830,515 | +2.74(+4.80%) |