Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.95 | 30.17 | 28.85 | 29.10 | 109,068 | -1.15(-3.80%) |
Jan 29, 2009 | 31.05 | 31.22 | 30.08 | 30.25 | 381,170 | +0.30(+1.00%) |
Jan 28, 2009 | 30.12 | 30.31 | 29.70 | 29.95 | 89,690 | +0.65(+2.22%) |
Jan 27, 2009 | 29.17 | 29.41 | 28.61 | 29.30 | 86,536 | +0.25(+0.86%) |
Jan 26, 2009 | 28.95 | 30.13 | 28.73 | 29.05 | 90,444 | +0.40(+1.40%) |
Jan 23, 2009 | 27.90 | 28.75 | 27.70 | 28.65 | 115,362 | -1.38(-4.60%) |
Jan 22, 2009 | 29.37 | 30.05 | 29.36 | 30.03 | 113,760 | -0.48(-1.57%) |
Jan 21, 2009 | 29.75 | 30.70 | 29.31 | 30.51 | 109,847 | +1.31(+4.49%) |
Jan 20, 2009 | 30.15 | 30.37 | 29.02 | 29.20 | 76,629 | -2.35(-7.45%) |
Jan 16, 2009 | 31.80 | 31.93 | 31.05 | 31.55 | 61,886 | +0.76(+2.47%) |
Jan 15, 2009 | 31.11 | 31.15 | 29.50 | 30.79 | 82,005 | -0.68(-2.16%) |
Jan 14, 2009 | 32.30 | 32.47 | 31.31 | 31.47 | 68,593 | -2.18(-6.48%) |
Jan 13, 2009 | 33.39 | 33.71 | 33.25 | 33.65 | 137,555 | -0.45(-1.32%) |
Jan 12, 2009 | 34.46 | 34.61 | 33.80 | 34.10 | 155,621 | -0.44(-1.27%) |
Jan 09, 2009 | 35.05 | 35.87 | 34.31 | 34.54 | 293,394 | -2.01(-5.50%) |
Jan 08, 2009 | 36.65 | 36.85 | 36.02 | 36.55 | 121,958 | +0.77(+2.15%) |
Jan 07, 2009 | 36.73 | 36.73 | 35.71 | 35.78 | 173,730 | -1.42(-3.82%) |
Jan 06, 2009 | 37.11 | 37.72 | 36.60 | 37.20 | 90,551 | -0.30(-0.80%) |
Jan 05, 2009 | 37.50 | 37.99 | 37.25 | 37.50 | 85,095 | -1.40(-3.60%) |
Jan 02, 2009 | 38.40 | 39.04 | 38.10 | 38.90 | 216,047 | -0.41(-1.04%) |
Dec 31, 2008 | 38.30 | 39.60 | 38.30 | 39.31 | 172,801 | -0.04(-0.10%) |
Dec 30, 2008 | 38.70 | 39.35 | 38.70 | 39.35 | 125,791 | +1.69(+4.49%) |
Dec 29, 2008 | 38.30 | 38.41 | 37.50 | 37.66 | 120,312 | +1.06(+2.90%) |
Dec 26, 2008 | 36.23 | 36.63 | 35.95 | 36.60 | 57,687 | +0.50(+1.39%) |
Dec 24, 2008 | 35.80 | 36.45 | 35.80 | 36.10 | 43,950 | -0.10(-0.28%) |
Dec 23, 2008 | 36.63 | 36.85 | 36.11 | 36.20 | 156,912 | +0.05(+0.14%) |
Dec 22, 2008 | 36.20 | 37.05 | 36.05 | 36.15 | 115,787 | -0.15(-0.41%) |
Dec 19, 2008 | 37.10 | 37.42 | 36.19 | 36.30 | 121,322 | -0.96(-2.58%) |
Dec 18, 2008 | 38.54 | 38.65 | 37.07 | 37.26 | 127,148 | -0.68(-1.79%) |
Dec 17, 2008 | 36.56 | 38.50 | 36.52 | 37.94 | 127,684 | +0.10(+0.26%) |
Dec 16, 2008 | 35.43 | 41.30 | 35.39 | 37.84 | 164,955 | +3.11(+8.95%) |
Dec 15, 2008 | 34.92 | 35.05 | 34.40 | 34.73 | 202,073 | +0.77(+2.27%) |
Dec 12, 2008 | 32.86 | 34.00 | 32.82 | 33.96 | 128,110 | +0.18(+0.53%) |
Dec 11, 2008 | 33.60 | 34.70 | 33.50 | 33.78 | 229,217 | -0.42(-1.23%) |
Dec 10, 2008 | 33.75 | 34.50 | 33.54 | 34.20 | 153,262 | +1.75(+5.39%) |
Dec 09, 2008 | 32.10 | 33.30 | 31.88 | 32.45 | 168,969 | +0.70(+2.20%) |
Dec 08, 2008 | 31.50 | 38.00 | 31.50 | 31.75 | 289,308 | +2.35(+7.99%) |
Dec 05, 2008 | 28.93 | 29.60 | 27.95 | 29.40 | 397,887 | -0.30(-1.01%) |
Dec 04, 2008 | 29.32 | 30.34 | 29.04 | 29.70 | 120,212 | +0.30(+1.02%) |
Dec 03, 2008 | 28.87 | 29.55 | 27.90 | 29.40 | 251,764 | -0.60(-2.00%) |
Dec 02, 2008 | 30.12 | 30.75 | 29.35 | 30.00 | 393,498 | +0.93(+3.20%) |
Dec 01, 2008 | 30.30 | 30.45 | 28.95 | 29.07 | 282,383 | -2.73(-8.58%) |
Nov 28, 2008 | 31.25 | 31.91 | 31.20 | 31.80 | 84,078 | -0.14(-0.44%) |
Nov 26, 2008 | 31.70 | 32.20 | 31.15 | 31.94 | 337,753 | -0.68(-2.08%) |
Nov 25, 2008 | 32.25 | 33.15 | 31.75 | 32.62 | 242,739 | +1.56(+5.02%) |
Nov 24, 2008 | 29.55 | 31.61 | 29.30 | 31.06 | 389,792 | +3.61(+13.15%) |
Nov 21, 2008 | 28.50 | 28.60 | 26.48 | 27.45 | 380,314 | +0.50(+1.86%) |
Nov 20, 2008 | 27.75 | 28.89 | 26.74 | 26.95 | 721,740 | -0.24(-0.88%) |
Nov 19, 2008 | 27.15 | 28.45 | 26.85 | 27.19 | 308,838 | -4.75(-14.87%) |
Nov 18, 2008 | 31.35 | 32.55 | 31.31 | 31.94 | 183,979 | -0.51(-1.57%) |
Nov 17, 2008 | 32.48 | 33.33 | 31.55 | 32.45 | 281,968 | -0.20(-0.61%) |
Nov 14, 2008 | 33.25 | 34.38 | 32.30 | 32.65 | 107,935 | -1.85(-5.36%) |
Nov 13, 2008 | 31.95 | 34.50 | 31.10 | 34.50 | 172,986 | +3.55(+11.47%) |
Nov 12, 2008 | 31.90 | 32.45 | 30.90 | 30.95 | 134,603 | -2.00(-6.07%) |
Nov 11, 2008 | 33.85 | 34.20 | 32.43 | 32.95 | 116,584 | -1.40(-4.08%) |
Nov 10, 2008 | 35.55 | 36.10 | 34.05 | 34.35 | 156,845 | +1.15(+3.46%) |
Nov 07, 2008 | 32.15 | 34.10 | 32.15 | 33.20 | 78,205 | +1.55(+4.90%) |
Nov 06, 2008 | 34.00 | 34.65 | 31.30 | 31.65 | 156,146 | -3.41(-9.73%) |
Nov 05, 2008 | 35.80 | 36.95 | 35.05 | 35.06 | 120,716 | -3.24(-8.46%) |
Nov 04, 2008 | 38.30 | 38.30 | 36.50 | 38.30 | 95,386 | +5.01(+15.05%) |