Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.66 | 45.81 | 43.99 | 44.15 | 0 | -0.66(-1.48%) |
Jan 29, 2009 | 45.97 | 45.98 | 44.70 | 44.82 | 237,862 | -1.96(-4.19%) |
Jan 28, 2009 | 45.94 | 46.85 | 45.33 | 46.77 | 248,240 | +1.62(+3.60%) |
Jan 27, 2009 | 45.70 | 45.70 | 44.45 | 45.15 | 284,269 | -0.09(-0.21%) |
Jan 26, 2009 | 44.75 | 46.35 | 44.54 | 45.24 | 477,499 | +0.94(+2.11%) |
Jan 23, 2009 | 42.37 | 44.95 | 41.82 | 44.31 | 856,450 | +1.14(+2.63%) |
Jan 22, 2009 | 43.65 | 44.07 | 42.26 | 43.17 | 739,079 | -1.29(-2.90%) |
Jan 21, 2009 | 42.33 | 44.56 | 41.99 | 44.46 | 503,681 | +2.85(+6.84%) |
Jan 20, 2009 | 43.55 | 44.18 | 41.54 | 41.62 | 524,378 | -2.61(-5.91%) |
Jan 16, 2009 | 44.60 | 44.91 | 43.06 | 44.23 | 708,599 | +0.48(+1.10%) |
Jan 15, 2009 | 43.23 | 43.83 | 41.62 | 43.75 | 646,727 | +0.35(+0.80%) |
Jan 14, 2009 | 45.60 | 45.60 | 42.87 | 43.40 | 571,713 | -2.08(-4.57%) |
Jan 13, 2009 | 44.36 | 45.65 | 44.29 | 45.48 | 272,110 | +0.98(+2.21%) |
Jan 12, 2009 | 45.74 | 45.74 | 44.15 | 44.50 | 867,490 | -1.76(-3.80%) |
Jan 09, 2009 | 47.87 | 47.91 | 46.11 | 46.25 | 310,401 | -1.76(-3.67%) |
Jan 08, 2009 | 46.91 | 48.03 | 46.77 | 48.02 | 911,364 | +0.69(+1.45%) |
Jan 07, 2009 | 49.34 | 49.34 | 46.83 | 47.33 | 1,050,957 | -2.20(-4.44%) |
Jan 06, 2009 | 49.81 | 50.54 | 49.08 | 49.53 | 1,231,007 | +0.70(+1.44%) |
Jan 05, 2009 | 47.48 | 49.53 | 47.38 | 48.83 | 1,445,757 | +1.22(+2.55%) |
Jan 02, 2009 | 45.38 | 47.95 | 45.38 | 47.61 | 0 | +2.60(+5.77%) |
Jan 01, 2009 | 44.77 | 45.72 | 44.04 | 45.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.77 | 45.72 | 44.04 | 45.01 | 614,833 | +0.51(+1.16%) |
Dec 30, 2008 | 43.49 | 44.55 | 43.07 | 44.50 | 497,090 | +1.18(+2.71%) |
Dec 29, 2008 | 43.57 | 43.67 | 42.75 | 43.32 | 533,440 | +0.65(+1.53%) |
Dec 26, 2008 | 42.34 | 42.76 | 41.84 | 42.66 | 154,763 | +0.84(+2.01%) |
Dec 24, 2008 | 41.85 | 41.97 | 41.38 | 41.82 | 207,413 | -0.12(-0.29%) |
Dec 23, 2008 | 42.53 | 42.84 | 41.58 | 41.94 | 780,600 | -0.23(-0.55%) |
Dec 22, 2008 | 44.09 | 44.09 | 41.40 | 42.18 | 506,319 | -2.28(-5.13%) |
Dec 19, 2008 | 44.71 | 45.80 | 44.22 | 44.46 | 245,817 | +0.17(+0.38%) |
Dec 18, 2008 | 47.26 | 47.30 | 43.91 | 44.29 | 488,160 | -2.80(-5.95%) |
Dec 17, 2008 | 47.41 | 48.36 | 46.93 | 47.09 | 279,711 | -0.54(-1.14%) |
Dec 16, 2008 | 46.71 | 47.71 | 46.15 | 47.63 | 394,043 | +1.59(+3.45%) |
Dec 15, 2008 | 46.97 | 47.70 | 45.11 | 46.04 | 275,107 | -0.17(-0.36%) |
Dec 12, 2008 | 44.58 | 46.72 | 44.50 | 46.21 | 201,896 | -0.54(-1.16%) |
Dec 11, 2008 | 47.44 | 48.82 | 46.10 | 46.75 | 416,358 | -0.41(-0.86%) |
Dec 10, 2008 | 45.53 | 47.44 | 45.53 | 47.15 | 454,012 | +2.61(+5.85%) |
Dec 09, 2008 | 44.55 | 45.99 | 43.87 | 44.55 | 333,530 | +0.06(+0.14%) |
Dec 08, 2008 | 43.97 | 45.12 | 43.53 | 44.49 | 463,284 | +2.39(+5.68%) |
Dec 05, 2008 | 40.47 | 42.10 | 38.65 | 42.10 | 269,589 | +0.81(+1.96%) |
Dec 04, 2008 | 43.87 | 44.37 | 40.51 | 41.29 | 279,154 | -3.43(-7.68%) |
Dec 03, 2008 | 43.37 | 44.75 | 42.72 | 44.72 | 332,476 | +0.09(+0.21%) |
Dec 02, 2008 | 44.06 | 44.72 | 42.90 | 44.63 | 376,122 | +1.60(+3.71%) |
Dec 01, 2008 | 46.91 | 47.34 | 43.01 | 43.03 | 402,587 | -5.37(-11.10%) |
Nov 28, 2008 | 48.91 | 48.91 | 47.12 | 48.40 | 338,912 | -0.74(-1.51%) |
Nov 26, 2008 | 45.44 | 49.23 | 45.10 | 49.15 | 416,296 | +3.09(+6.70%) |
Nov 25, 2008 | 45.88 | 46.47 | 44.62 | 46.06 | 325,323 | +0.64(+1.41%) |
Nov 24, 2008 | 43.60 | 46.64 | 42.76 | 45.42 | 402,398 | +2.88(+6.77%) |
Nov 21, 2008 | 38.22 | 42.74 | 38.22 | 42.54 | 838,560 | +4.44(+11.67%) |
Nov 20, 2008 | 42.65 | 42.78 | 38.06 | 38.09 | 358,959 | -5.49(-12.59%) |
Nov 19, 2008 | 46.27 | 46.93 | 43.53 | 43.58 | 104,506 | -2.89(-6.23%) |
Nov 18, 2008 | 44.97 | 46.64 | 44.17 | 46.47 | 192,155 | +1.37(+3.04%) |
Nov 17, 2008 | 45.70 | 46.97 | 45.10 | 45.10 | 76,608 | -0.69(-1.52%) |
Nov 14, 2008 | 46.24 | 48.63 | 45.35 | 45.80 | 197,906 | -2.46(-5.10%) |
Nov 13, 2008 | 43.77 | 48.26 | 41.61 | 48.26 | 384,290 | +4.98(+11.52%) |
Nov 12, 2008 | 45.66 | 46.11 | 43.19 | 43.27 | 222,680 | -3.64(-7.75%) |
Nov 11, 2008 | 47.43 | 48.10 | 46.13 | 46.91 | 221,367 | -1.82(-3.73%) |
Nov 10, 2008 | 49.98 | 50.38 | 47.66 | 48.73 | 269,423 | +0.22(+0.45%) |
Nov 07, 2008 | 46.71 | 48.50 | 46.65 | 48.50 | 205,481 | +1.93(+4.15%) |
Nov 06, 2008 | 48.65 | 49.31 | 45.95 | 46.57 | 209,853 | -2.91(-5.89%) |
Nov 05, 2008 | 50.98 | 52.04 | 49.31 | 49.49 | 123,049 | -2.53(-4.86%) |
Nov 04, 2008 | 49.58 | 52.10 | 49.58 | 52.01 | 138,931 | +3.30(+6.78%) |