Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.67 | 30.74 | 29.55 | 29.76 | 0 | -0.75(-2.45%) |
Jan 29, 2009 | 31.41 | 31.41 | 30.42 | 30.51 | 260,776 | -1.25(-3.92%) |
Jan 28, 2009 | 31.31 | 32.07 | 31.31 | 31.76 | 303,544 | +0.95(+3.09%) |
Jan 27, 2009 | 30.46 | 30.95 | 30.33 | 30.80 | 347,943 | +0.60(+1.97%) |
Jan 26, 2009 | 30.02 | 30.84 | 29.76 | 30.21 | 300,245 | +0.22(+0.74%) |
Jan 23, 2009 | 29.79 | 30.49 | 29.71 | 29.99 | 449,480 | -0.79(-2.55%) |
Jan 22, 2009 | 30.36 | 31.07 | 29.87 | 30.77 | 501,433 | -0.21(-0.67%) |
Jan 21, 2009 | 30.55 | 31.07 | 29.74 | 30.98 | 373,633 | +0.84(+2.79%) |
Jan 20, 2009 | 31.65 | 31.65 | 30.11 | 30.14 | 375,422 | -1.68(-5.29%) |
Jan 16, 2009 | 32.03 | 32.06 | 30.76 | 31.82 | 345,690 | +0.36(+1.14%) |
Jan 15, 2009 | 31.24 | 31.80 | 30.17 | 31.46 | 545,360 | +0.24(+0.76%) |
Jan 14, 2009 | 31.83 | 31.93 | 31.03 | 31.22 | 327,497 | -1.21(-3.74%) |
Jan 13, 2009 | 32.90 | 33.14 | 32.05 | 32.44 | 432,916 | -0.64(-1.94%) |
Jan 12, 2009 | 33.94 | 33.94 | 32.82 | 33.08 | 183,978 | -0.87(-2.55%) |
Jan 09, 2009 | 34.79 | 34.88 | 33.82 | 33.95 | 301,506 | -0.71(-2.06%) |
Jan 08, 2009 | 34.29 | 34.69 | 33.93 | 34.66 | 643,260 | +0.24(+0.69%) |
Jan 07, 2009 | 35.18 | 35.25 | 34.24 | 34.42 | 242,028 | -1.39(-3.88%) |
Jan 06, 2009 | 35.57 | 36.10 | 35.31 | 35.81 | 314,645 | +0.61(+1.74%) |
Jan 05, 2009 | 35.23 | 35.66 | 34.72 | 35.20 | 301,141 | -0.08(-0.23%) |
Jan 02, 2009 | 34.13 | 35.41 | 33.88 | 35.28 | 0 | +1.27(+3.73%) |
Jan 01, 2009 | 33.23 | 34.21 | 33.21 | 34.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.23 | 34.21 | 33.21 | 34.01 | 134,198 | +0.88(+2.66%) |
Dec 30, 2008 | 32.43 | 33.15 | 32.35 | 33.13 | 137,205 | +0.98(+3.06%) |
Dec 29, 2008 | 32.66 | 32.66 | 31.72 | 32.15 | 129,318 | -0.40(-1.24%) |
Dec 26, 2008 | 32.55 | 32.61 | 32.20 | 32.55 | 71,453 | +0.22(+0.69%) |
Dec 24, 2008 | 32.16 | 32.43 | 32.03 | 32.33 | 40,513 | +0.15(+0.47%) |
Dec 23, 2008 | 32.61 | 32.76 | 31.92 | 32.18 | 214,925 | -0.21(-0.64%) |
Dec 22, 2008 | 32.99 | 32.99 | 31.70 | 32.38 | 282,583 | -1.42(-4.20%) |
Dec 19, 2008 | 33.92 | 34.40 | 33.50 | 33.80 | 224,066 | +0.25(+0.73%) |
Dec 18, 2008 | 34.91 | 34.91 | 33.17 | 33.56 | 195,370 | -0.99(-2.87%) |
Dec 17, 2008 | 34.02 | 34.93 | 33.89 | 34.55 | 219,735 | +0.09(+0.25%) |
Dec 16, 2008 | 32.92 | 34.46 | 32.88 | 34.46 | 84,515 | +1.76(+5.39%) |
Dec 15, 2008 | 33.15 | 33.34 | 32.16 | 32.70 | 91,806 | -0.06(-0.17%) |
Dec 12, 2008 | 31.80 | 32.97 | 31.68 | 32.76 | 113,531 | +0.10(+0.29%) |
Dec 11, 2008 | 33.67 | 34.00 | 32.53 | 32.66 | 64,524 | -1.56(-4.55%) |
Dec 10, 2008 | 34.00 | 34.57 | 33.73 | 34.22 | 78,252 | +0.56(+1.67%) |
Dec 09, 2008 | 34.67 | 34.72 | 33.39 | 33.65 | 246,298 | -1.11(-3.20%) |
Dec 08, 2008 | 33.94 | 35.27 | 33.94 | 34.77 | 194,259 | +1.44(+4.34%) |
Dec 05, 2008 | 31.93 | 33.35 | 31.10 | 33.32 | 129,267 | +1.04(+3.22%) |
Dec 04, 2008 | 32.76 | 33.55 | 31.77 | 32.28 | 79,810 | -1.10(-3.28%) |
Dec 03, 2008 | 32.12 | 33.38 | 31.61 | 33.38 | 115,118 | +0.84(+2.59%) |
Dec 02, 2008 | 31.50 | 32.55 | 31.18 | 32.53 | 95,193 | +1.65(+5.35%) |
Dec 01, 2008 | 32.99 | 32.99 | 30.81 | 30.88 | 75,497 | -3.01(-8.88%) |
Nov 28, 2008 | 33.11 | 33.89 | 33.07 | 33.89 | 36,484 | +0.77(+2.32%) |
Nov 26, 2008 | 31.18 | 33.19 | 31.12 | 33.12 | 86,807 | +1.18(+3.70%) |
Nov 25, 2008 | 32.00 | 32.19 | 31.03 | 31.94 | 226,364 | +0.49(+1.57%) |
Nov 24, 2008 | 30.12 | 32.04 | 29.93 | 31.45 | 319,369 | +1.69(+5.69%) |
Nov 21, 2008 | 28.38 | 29.75 | 27.60 | 29.75 | 212,090 | +1.91(+6.86%) |
Nov 20, 2008 | 29.22 | 30.30 | 27.70 | 27.84 | 134,900 | -1.88(-6.33%) |
Nov 19, 2008 | 32.06 | 32.10 | 29.67 | 29.72 | 141,198 | -2.27(-7.10%) |
Nov 18, 2008 | 31.67 | 32.43 | 30.91 | 31.99 | 149,823 | +0.07(+0.22%) |
Nov 17, 2008 | 31.95 | 32.88 | 31.52 | 31.92 | 113,018 | -0.63(-1.93%) |
Nov 14, 2008 | 33.65 | 34.27 | 32.39 | 32.55 | 50,242 | -1.52(-4.45%) |
Nov 13, 2008 | 32.24 | 34.07 | 30.35 | 34.07 | 756,020 | +1.87(+5.82%) |
Nov 12, 2008 | 33.46 | 33.46 | 32.02 | 32.19 | 172,138 | -2.02(-5.92%) |
Nov 11, 2008 | 34.53 | 34.92 | 33.57 | 34.22 | 351,325 | -0.87(-2.47%) |
Nov 10, 2008 | 36.04 | 36.27 | 34.65 | 35.08 | 188,623 | -0.17(-0.50%) |
Nov 07, 2008 | 34.82 | 35.52 | 34.41 | 35.26 | 386,495 | +0.81(+2.35%) |
Nov 06, 2008 | 36.37 | 36.59 | 34.30 | 34.45 | 152,952 | -2.35(-6.39%) |
Nov 05, 2008 | 38.17 | 38.74 | 36.66 | 36.80 | 620,865 | -2.01(-5.18%) |
Nov 04, 2008 | 37.99 | 38.96 | 37.79 | 38.81 | 349,701 | +1.77(+4.78%) |