Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.79 | 33.02 | 32.12 | 32.22 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.61 | 34.61 | 32.90 | 32.95 | 37,609 | -0.99(-2.92%) |
Jan 28, 2009 | 34.15 | 34.30 | 33.16 | 33.94 | 74,248 | +1.13(+3.44%) |
Jan 27, 2009 | 31.95 | 32.92 | 31.92 | 32.81 | 107,430 | +1.09(+3.45%) |
Jan 26, 2009 | 31.96 | 32.22 | 31.42 | 31.72 | 188,407 | +0.46(+1.48%) |
Jan 23, 2009 | 30.24 | 31.56 | 30.06 | 31.25 | 87,620 | +0.23(+0.73%) |
Jan 22, 2009 | 29.72 | 31.14 | 29.72 | 31.03 | 118,579 | +0.60(+1.96%) |
Jan 21, 2009 | 29.64 | 30.46 | 29.41 | 30.43 | 151,522 | +1.05(+3.57%) |
Jan 20, 2009 | 30.86 | 30.86 | 29.35 | 29.38 | 67,367 | -1.59(-5.14%) |
Jan 16, 2009 | 30.82 | 30.99 | 30.51 | 30.97 | 29,054 | +0.70(+2.30%) |
Jan 15, 2009 | 30.08 | 30.49 | 29.32 | 30.28 | 55,404 | +0.12(+0.39%) |
Jan 14, 2009 | 30.36 | 30.39 | 29.82 | 30.16 | 36,894 | -0.81(-2.60%) |
Jan 13, 2009 | 30.85 | 31.47 | 30.43 | 30.96 | 30,586 | -0.25(-0.81%) |
Jan 12, 2009 | 31.85 | 31.85 | 31.01 | 31.22 | 38,152 | -0.77(-2.40%) |
Jan 09, 2009 | 32.50 | 32.50 | 31.46 | 31.99 | 34,225 | -0.66(-2.02%) |
Jan 08, 2009 | 32.17 | 32.72 | 31.99 | 32.65 | 9,917 | +0.29(+0.89%) |
Jan 07, 2009 | 32.49 | 32.93 | 32.26 | 32.36 | 29,679 | -0.54(-1.65%) |
Jan 06, 2009 | 33.03 | 33.18 | 32.38 | 32.90 | 90,098 | -0.09(-0.27%) |
Jan 05, 2009 | 32.92 | 33.01 | 32.25 | 32.99 | 33,009 | +0.07(+0.22%) |
Jan 02, 2009 | 32.08 | 33.06 | 32.00 | 32.92 | 0 | +0.57(+1.76%) |
Jan 01, 2009 | 32.77 | 32.77 | 31.80 | 32.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.77 | 32.77 | 31.80 | 32.35 | 42,345 | +0.02(+0.06%) |
Dec 30, 2008 | 31.44 | 32.40 | 31.44 | 32.33 | 295,165 | +1.23(+3.96%) |
Dec 29, 2008 | 31.50 | 31.50 | 30.80 | 31.10 | 99,215 | -0.39(-1.24%) |
Dec 26, 2008 | 31.09 | 31.56 | 31.08 | 31.49 | 34,197 | +0.55(+1.78%) |
Dec 24, 2008 | 31.13 | 31.13 | 30.94 | 30.94 | 3,502 | -0.07(-0.23%) |
Dec 23, 2008 | 31.17 | 31.56 | 30.89 | 31.01 | 41,720 | +0.11(+0.35%) |
Dec 22, 2008 | 31.81 | 31.81 | 30.58 | 30.90 | 24,052 | -0.94(-2.96%) |
Dec 19, 2008 | 31.12 | 31.94 | 31.12 | 31.84 | 59,223 | +0.95(+3.08%) |
Dec 18, 2008 | 30.02 | 31.28 | 30.02 | 30.89 | 80,403 | +0.78(+2.58%) |
Dec 17, 2008 | 30.24 | 30.55 | 29.72 | 30.11 | 68,196 | -0.22(-0.72%) |
Dec 16, 2008 | 29.33 | 30.43 | 29.30 | 30.33 | 62,997 | +1.32(+4.55%) |
Dec 15, 2008 | 29.39 | 29.39 | 28.88 | 29.01 | 20,539 | -0.06(-0.22%) |
Dec 12, 2008 | 28.43 | 29.07 | 28.32 | 29.07 | 36,677 | +0.06(+0.22%) |
Dec 11, 2008 | 28.48 | 30.01 | 28.48 | 29.01 | 41,381 | +0.32(+1.10%) |
Dec 10, 2008 | 28.78 | 29.05 | 28.33 | 28.69 | 36,456 | +0.41(+1.44%) |
Dec 09, 2008 | 28.72 | 29.66 | 28.03 | 28.29 | 40,358 | -0.65(-2.25%) |
Dec 08, 2008 | 28.77 | 29.18 | 28.66 | 28.94 | 88,190 | +0.58(+2.04%) |
Dec 05, 2008 | 26.85 | 28.40 | 26.22 | 28.36 | 38,575 | +1.56(+5.81%) |
Dec 04, 2008 | 27.63 | 27.67 | 26.74 | 26.80 | 9,337 | -0.62(-2.24%) |
Dec 03, 2008 | 26.57 | 27.47 | 26.39 | 27.42 | 35,461 | +0.84(+3.17%) |
Dec 02, 2008 | 26.57 | 26.85 | 25.99 | 26.58 | 48,271 | +0.23(+0.86%) |
Dec 01, 2008 | 27.86 | 27.96 | 26.30 | 26.35 | 72,199 | -2.03(-7.14%) |
Nov 28, 2008 | 28.28 | 28.46 | 28.15 | 28.38 | 6,100 | +0.63(+2.28%) |
Nov 26, 2008 | 26.73 | 28.07 | 26.53 | 27.74 | 67,906 | +0.56(+2.06%) |
Nov 25, 2008 | 26.11 | 27.22 | 26.11 | 27.18 | 22,313 | +0.80(+3.02%) |
Nov 24, 2008 | 26.58 | 26.77 | 25.00 | 26.39 | 34,643 | +1.72(+6.97%) |
Nov 21, 2008 | 23.75 | 24.82 | 22.52 | 24.67 | 57,726 | +0.64(+2.67%) |
Nov 20, 2008 | 25.88 | 26.00 | 23.79 | 24.02 | 39,757 | -2.17(-8.29%) |
Nov 19, 2008 | 27.87 | 28.31 | 26.20 | 26.20 | 24,502 | -1.79(-6.40%) |
Nov 18, 2008 | 27.65 | 28.32 | 27.14 | 27.99 | 20,263 | -0.05(-0.16%) |
Nov 17, 2008 | 28.20 | 28.91 | 28.03 | 28.03 | 19,215 | -0.71(-2.49%) |
Nov 14, 2008 | 29.50 | 29.93 | 28.75 | 28.75 | 15,539 | -0.61(-2.09%) |
Nov 13, 2008 | 28.14 | 29.36 | 27.06 | 29.36 | 37,562 | +1.23(+4.37%) |
Nov 12, 2008 | 28.83 | 28.86 | 28.13 | 28.13 | 12,511 | -1.20(-4.10%) |
Nov 11, 2008 | 29.41 | 29.57 | 28.96 | 29.34 | 20,440 | -0.79(-2.61%) |
Nov 10, 2008 | 31.82 | 32.43 | 29.97 | 30.12 | 6,829 | -0.57(-1.86%) |
Nov 07, 2008 | 30.27 | 30.91 | 30.18 | 30.69 | 16,418 | +0.18(+0.59%) |
Nov 06, 2008 | 31.35 | 31.41 | 30.28 | 30.51 | 94,061 | -0.85(-2.71%) |
Nov 05, 2008 | 31.24 | 32.56 | 31.24 | 31.36 | 29,203 | -0.04(-0.12%) |
Nov 04, 2008 | 33.69 | 33.69 | 31.11 | 31.40 | 82,770 | -0.71(-2.23%) |