Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.00 | 35.71 | 34.34 | 34.57 | 0 | -0.39(-1.13%) |
Jan 29, 2009 | 34.62 | 35.51 | 34.38 | 34.96 | 171,141 | -0.15(-0.44%) |
Jan 28, 2009 | 35.76 | 35.76 | 34.73 | 35.11 | 138,750 | -0.19(-0.52%) |
Jan 27, 2009 | 34.44 | 35.63 | 34.22 | 35.30 | 151,061 | +0.68(+1.98%) |
Jan 26, 2009 | 33.92 | 35.08 | 33.80 | 34.61 | 213,364 | +0.84(+2.48%) |
Jan 23, 2009 | 33.00 | 33.90 | 32.92 | 33.78 | 184,833 | -0.06(-0.19%) |
Jan 22, 2009 | 33.33 | 34.11 | 33.10 | 33.84 | 189,327 | -0.19(-0.54%) |
Jan 21, 2009 | 34.14 | 34.14 | 33.00 | 34.03 | 179,837 | +0.25(+0.74%) |
Jan 20, 2009 | 34.45 | 35.02 | 33.64 | 33.78 | 185,285 | -1.04(-2.98%) |
Jan 16, 2009 | 34.48 | 34.90 | 34.20 | 34.82 | 0 | +0.56(+1.65%) |
Jan 15, 2009 | 33.72 | 34.43 | 33.45 | 34.25 | 289,652 | +0.44(+1.31%) |
Jan 14, 2009 | 33.49 | 34.14 | 33.16 | 33.81 | 243,183 | -0.14(-0.40%) |
Jan 13, 2009 | 33.85 | 34.20 | 33.65 | 33.95 | 190,481 | -0.06(-0.17%) |
Jan 12, 2009 | 33.37 | 34.32 | 33.29 | 34.00 | 234,448 | +0.64(+1.91%) |
Jan 09, 2009 | 33.71 | 33.71 | 32.71 | 33.37 | 222,267 | -0.46(-1.36%) |
Jan 08, 2009 | 33.68 | 34.24 | 33.08 | 33.83 | 276,458 | +0.01(+0.02%) |
Jan 07, 2009 | 34.20 | 34.43 | 33.62 | 33.82 | 298,699 | -0.91(-2.62%) |
Jan 06, 2009 | 35.25 | 35.54 | 34.55 | 34.73 | 483,254 | -0.33(-0.94%) |
Jan 05, 2009 | 35.14 | 35.51 | 34.57 | 35.06 | 243,211 | -0.03(-0.09%) |
Jan 02, 2009 | 35.72 | 35.86 | 34.83 | 35.09 | 0 | -0.52(-1.45%) |
Jan 01, 2009 | 34.77 | 35.76 | 34.11 | 35.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.77 | 35.76 | 34.11 | 35.60 | 304,960 | +0.85(+2.43%) |
Dec 30, 2008 | 34.76 | 35.08 | 34.47 | 34.76 | 230,056 | +0.27(+0.79%) |
Dec 29, 2008 | 35.16 | 35.16 | 33.91 | 34.49 | 237,281 | -0.68(-1.92%) |
Dec 26, 2008 | 35.00 | 35.57 | 34.86 | 35.16 | 94,009 | +0.16(+0.46%) |
Dec 24, 2008 | 35.31 | 35.31 | 34.84 | 35.00 | 123,433 | -0.39(-1.09%) |
Dec 23, 2008 | 36.55 | 36.79 | 35.14 | 35.39 | 149,064 | -0.83(-2.29%) |
Dec 22, 2008 | 36.00 | 36.30 | 35.51 | 36.22 | 221,579 | +0.23(+0.65%) |
Dec 19, 2008 | 36.31 | 37.18 | 35.72 | 35.98 | 345,515 | -0.03(-0.09%) |
Dec 18, 2008 | 35.70 | 36.22 | 35.16 | 36.01 | 209,185 | +0.33(+0.92%) |
Dec 17, 2008 | 35.16 | 36.18 | 35.16 | 35.68 | 222,061 | -0.02(-0.04%) |
Dec 16, 2008 | 35.68 | 36.05 | 34.73 | 35.70 | 284,222 | +0.51(+1.44%) |
Dec 15, 2008 | 36.08 | 36.15 | 34.81 | 35.19 | 249,882 | -0.83(-2.30%) |
Dec 12, 2008 | 34.74 | 36.03 | 34.32 | 36.02 | 382,860 | +0.60(+1.70%) |
Dec 11, 2008 | 36.00 | 36.40 | 34.62 | 35.42 | 243,520 | -0.68(-1.87%) |
Dec 10, 2008 | 36.38 | 36.95 | 35.42 | 36.10 | 359,695 | +0.11(+0.31%) |
Dec 09, 2008 | 36.20 | 37.38 | 35.86 | 35.98 | 291,606 | -0.70(-1.91%) |
Dec 08, 2008 | 37.46 | 38.15 | 36.18 | 36.68 | 322,106 | -0.06(-0.18%) |
Dec 05, 2008 | 36.02 | 37.35 | 35.17 | 36.75 | 467,050 | +0.30(+0.82%) |
Dec 04, 2008 | 37.42 | 38.00 | 35.54 | 36.45 | 284,817 | -1.31(-3.47%) |
Dec 03, 2008 | 36.40 | 38.04 | 36.07 | 37.76 | 396,885 | +0.43(+1.14%) |
Dec 02, 2008 | 37.75 | 37.87 | 36.30 | 37.33 | 475,116 | +0.42(+1.13%) |
Dec 01, 2008 | 39.27 | 39.65 | 36.71 | 36.92 | 338,066 | -3.29(-8.19%) |
Nov 28, 2008 | 40.24 | 40.24 | 39.38 | 40.21 | 135,079 | +0.17(+0.42%) |
Nov 26, 2008 | 39.34 | 40.18 | 39.11 | 40.04 | 199,198 | -0.17(-0.42%) |
Nov 25, 2008 | 40.56 | 41.13 | 38.96 | 40.21 | 269,561 | -0.04(-0.10%) |
Nov 24, 2008 | 40.02 | 41.41 | 39.27 | 40.25 | 325,959 | +0.15(+0.38%) |
Nov 21, 2008 | 38.63 | 40.25 | 36.93 | 40.10 | 460,885 | +2.08(+5.49%) |
Nov 20, 2008 | 38.05 | 40.47 | 37.23 | 38.01 | 479,330 | -0.45(-1.17%) |
Nov 19, 2008 | 39.20 | 40.18 | 38.40 | 38.46 | 332,990 | -0.72(-1.83%) |
Nov 18, 2008 | 39.32 | 39.98 | 37.45 | 39.18 | 276,586 | +0.45(+1.16%) |
Nov 17, 2008 | 37.70 | 39.24 | 37.46 | 38.73 | 196,562 | +0.79(+2.08%) |
Nov 14, 2008 | 39.92 | 40.21 | 37.65 | 37.94 | 0 | -2.74(-6.73%) |
Nov 13, 2008 | 37.75 | 40.70 | 36.70 | 40.68 | 353,838 | +3.17(+8.46%) |
Nov 12, 2008 | 38.24 | 38.30 | 37.19 | 37.50 | 372,728 | -0.99(-2.57%) |
Nov 11, 2008 | 38.96 | 39.98 | 38.49 | 38.49 | 315,643 | -0.71(-1.81%) |
Nov 10, 2008 | 39.84 | 39.98 | 38.45 | 39.20 | 217,714 | -0.12(-0.31%) |
Nov 07, 2008 | 39.23 | 40.15 | 38.52 | 39.32 | 262,186 | +0.33(+0.85%) |
Nov 06, 2008 | 39.51 | 40.56 | 38.19 | 38.99 | 276,511 | -0.45(-1.14%) |
Nov 05, 2008 | 39.44 | 40.81 | 38.42 | 39.44 | 389,180 | -0.76(-1.90%) |
Nov 04, 2008 | 41.21 | 41.21 | 39.50 | 40.21 | 389,286 | -1.07(-2.59%) |