Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 38.81 | 39.04 | 37.42 | 38.07 | 76,560 | -0.25(-0.64%) |
Jan 29, 2009 | 40.89 | 40.89 | 38.19 | 38.31 | 107,422 | -2.84(-6.89%) |
Jan 28, 2009 | 39.53 | 41.15 | 38.75 | 41.15 | 99,174 | +2.32(+5.97%) |
Jan 27, 2009 | 38.12 | 39.12 | 37.13 | 38.83 | 64,597 | +1.34(+3.58%) |
Jan 26, 2009 | 38.52 | 39.02 | 37.15 | 37.49 | 42,073 | -0.79(-2.07%) |
Jan 23, 2009 | 36.89 | 38.65 | 36.16 | 38.28 | 55,818 | +0.88(+2.35%) |
Jan 22, 2009 | 38.99 | 39.12 | 36.14 | 37.40 | 100,253 | -2.12(-5.36%) |
Jan 21, 2009 | 35.66 | 39.52 | 34.69 | 39.52 | 132,382 | +4.24(+12.02%) |
Jan 20, 2009 | 37.84 | 39.12 | 35.28 | 35.28 | 125,934 | -2.99(-7.82%) |
Jan 16, 2009 | 38.65 | 39.36 | 37.18 | 38.27 | 48,951 | +0.34(+0.90%) |
Jan 15, 2009 | 38.61 | 39.91 | 36.16 | 37.93 | 96,587 | -0.39(-1.01%) |
Jan 14, 2009 | 40.82 | 41.51 | 38.32 | 38.32 | 67,001 | -2.85(-6.92%) |
Jan 13, 2009 | 40.57 | 41.17 | 39.87 | 41.17 | 45,646 | +0.91(+2.27%) |
Jan 12, 2009 | 41.55 | 42.06 | 39.99 | 40.25 | 59,816 | -1.13(-2.73%) |
Jan 09, 2009 | 43.62 | 43.69 | 41.09 | 41.38 | 61,810 | -2.73(-6.19%) |
Jan 08, 2009 | 44.15 | 45.60 | 43.16 | 44.12 | 76,392 | -0.52(-1.16%) |
Jan 07, 2009 | 47.89 | 48.96 | 44.64 | 44.64 | 55,612 | -4.15(-8.51%) |
Jan 06, 2009 | 48.90 | 50.49 | 47.92 | 48.79 | 46,120 | +0.31(+0.63%) |
Jan 05, 2009 | 50.44 | 50.44 | 48.34 | 48.48 | 60,219 | -2.16(-4.27%) |
Jan 02, 2009 | 50.22 | 50.84 | 49.54 | 50.64 | 17,088 | +0.39(+0.77%) |
Dec 31, 2008 | 46.47 | 50.30 | 46.47 | 50.25 | 40,380 | +1.98(+4.09%) |
Dec 30, 2008 | 46.16 | 48.88 | 44.30 | 48.28 | 37,680 | +1.98(+4.27%) |
Dec 29, 2008 | 47.01 | 47.01 | 44.38 | 46.30 | 26,113 | -0.18(-0.38%) |
Dec 26, 2008 | 45.21 | 47.09 | 45.21 | 46.48 | 18,394 | -0.11(-0.23%) |
Dec 24, 2008 | 45.32 | 46.76 | 45.31 | 46.59 | 31,073 | +0.49(+1.06%) |
Dec 23, 2008 | 46.91 | 47.62 | 44.80 | 46.09 | 60,416 | -0.80(-1.71%) |
Dec 22, 2008 | 47.36 | 48.04 | 46.05 | 46.90 | 43,961 | -1.60(-3.30%) |
Dec 19, 2008 | 48.62 | 48.77 | 46.81 | 48.50 | 56,902 | +0.10(+0.21%) |
Dec 18, 2008 | 48.35 | 48.96 | 47.38 | 48.40 | 71,652 | +0.67(+1.41%) |
Dec 17, 2008 | 48.05 | 48.92 | 46.94 | 47.72 | 55,881 | -0.65(-1.35%) |
Dec 16, 2008 | 46.58 | 48.38 | 44.90 | 48.38 | 101,304 | +2.48(+5.41%) |
Dec 15, 2008 | 45.82 | 47.42 | 45.60 | 45.90 | 46,629 | -1.40(-2.97%) |
Dec 12, 2008 | 44.38 | 47.87 | 44.38 | 47.30 | 45,637 | +2.23(+4.94%) |
Dec 11, 2008 | 46.19 | 47.76 | 44.94 | 45.07 | 69,339 | -1.58(-3.39%) |
Dec 10, 2008 | 44.79 | 46.71 | 44.79 | 46.65 | 8,277 | +0.99(+2.16%) |
Dec 09, 2008 | 46.56 | 48.05 | 45.67 | 45.67 | 67,114 | -1.53(-3.25%) |
Dec 08, 2008 | 46.69 | 48.45 | 44.46 | 47.20 | 72,073 | +1.03(+2.23%) |
Dec 05, 2008 | 42.45 | 46.17 | 40.74 | 46.17 | 71,798 | +3.25(+7.58%) |
Dec 04, 2008 | 43.98 | 45.92 | 42.36 | 42.92 | 55,027 | -3.77(-8.07%) |
Dec 03, 2008 | 44.27 | 46.69 | 43.65 | 46.69 | 52,657 | -0.93(-1.96%) |
Dec 02, 2008 | 42.48 | 47.75 | 42.48 | 47.62 | 55,326 | +6.11(+14.71%) |
Dec 01, 2008 | 49.31 | 49.88 | 40.72 | 41.51 | 65,421 | -8.80(-17.49%) |
Nov 28, 2008 | 47.31 | 50.31 | 46.14 | 50.31 | 30,526 | +1.24(+2.53%) |
Nov 26, 2008 | 44.52 | 49.26 | 43.88 | 49.07 | 53,166 | +3.32(+7.25%) |
Nov 25, 2008 | 44.72 | 45.84 | 43.59 | 45.75 | 48,627 | +0.65(+1.45%) |
Nov 24, 2008 | 40.98 | 45.26 | 39.16 | 45.10 | 88,667 | +3.49(+8.39%) |
Nov 21, 2008 | 39.53 | 42.23 | 37.49 | 41.61 | 77,127 | +4.11(+10.96%) |
Nov 20, 2008 | 40.38 | 40.99 | 37.50 | 37.50 | 104,918 | -3.05(-7.53%) |
Nov 19, 2008 | 41.42 | 43.46 | 40.55 | 40.55 | 78,132 | -2.84(-6.55%) |
Nov 18, 2008 | 41.02 | 43.83 | 41.02 | 43.40 | 76,455 | +1.74(+4.17%) |
Nov 17, 2008 | 45.33 | 46.07 | 41.66 | 41.66 | 47,129 | -3.37(-7.49%) |
Nov 14, 2008 | 47.94 | 49.45 | 45.02 | 45.03 | 70,551 | -4.45(-8.99%) |
Nov 13, 2008 | 45.67 | 50.97 | 44.82 | 49.48 | 85,662 | +3.82(+8.36%) |
Nov 12, 2008 | 45.75 | 47.19 | 45.52 | 45.67 | 34,788 | -0.09(-0.19%) |
Nov 11, 2008 | 45.00 | 47.18 | 45.00 | 45.75 | 30,542 | +0.07(+0.16%) |
Nov 10, 2008 | 44.37 | 47.04 | 44.37 | 45.68 | 26,836 | -0.27(-0.59%) |
Nov 07, 2008 | 43.91 | 46.87 | 43.91 | 45.95 | 25,988 | +1.62(+3.66%) |
Nov 06, 2008 | 47.22 | 49.19 | 44.30 | 44.33 | 43,462 | -2.89(-6.12%) |
Nov 05, 2008 | 47.23 | 48.98 | 46.36 | 47.22 | 49,011 | -1.70(-3.47%) |
Nov 04, 2008 | 48.39 | 49.80 | 46.08 | 48.92 | 51,852 | +1.68(+3.56%) |