Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.47 | 31.47 | 31.03 | 31.17 | 178,648 | -0.07(-0.23%) |
Jan 29, 2009 | 32.06 | 32.20 | 31.24 | 31.24 | 92,773 | -0.90(-2.80%) |
Jan 28, 2009 | 31.89 | 32.29 | 31.69 | 32.14 | 195,123 | +0.39(+1.22%) |
Jan 27, 2009 | 31.40 | 32.32 | 31.15 | 31.75 | 126,494 | +0.38(+1.20%) |
Jan 26, 2009 | 31.08 | 32.20 | 31.08 | 31.38 | 118,903 | +0.13(+0.40%) |
Jan 23, 2009 | 30.17 | 31.38 | 29.91 | 31.25 | 152,050 | +0.31(+1.02%) |
Jan 22, 2009 | 31.25 | 31.57 | 30.08 | 30.94 | 201,136 | -0.47(-1.49%) |
Jan 21, 2009 | 30.56 | 31.53 | 29.97 | 31.40 | 238,041 | +1.73(+5.82%) |
Jan 20, 2009 | 30.90 | 31.02 | 29.67 | 29.68 | 169,671 | -1.05(-3.42%) |
Jan 16, 2009 | 30.91 | 31.19 | 30.12 | 30.73 | 175,384 | -0.07(-0.23%) |
Jan 15, 2009 | 31.60 | 31.60 | 30.15 | 30.80 | 245,364 | -0.27(-0.87%) |
Jan 14, 2009 | 32.11 | 32.15 | 30.79 | 31.07 | 116,848 | -1.17(-3.63%) |
Jan 13, 2009 | 31.71 | 32.63 | 31.70 | 32.24 | 117,856 | +0.21(+0.65%) |
Jan 12, 2009 | 32.90 | 33.01 | 31.94 | 32.03 | 224,680 | -1.03(-3.13%) |
Jan 09, 2009 | 34.04 | 34.27 | 32.95 | 33.07 | 122,373 | -1.11(-3.24%) |
Jan 08, 2009 | 34.12 | 34.27 | 33.75 | 34.17 | 277,331 | -0.22(-0.63%) |
Jan 07, 2009 | 34.19 | 34.70 | 33.71 | 34.39 | 196,880 | +0.20(+0.58%) |
Jan 06, 2009 | 33.67 | 34.42 | 33.65 | 34.19 | 187,960 | +0.72(+2.15%) |
Jan 05, 2009 | 33.48 | 33.53 | 32.62 | 33.47 | 262,267 | +0.24(+0.73%) |
Jan 02, 2009 | 31.89 | 33.53 | 31.59 | 33.23 | 253,828 | +1.31(+4.11%) |
Dec 31, 2008 | 31.46 | 32.53 | 31.24 | 31.92 | 199,634 | +0.67(+2.13%) |
Dec 30, 2008 | 30.06 | 31.33 | 29.68 | 31.25 | 190,955 | +1.12(+3.73%) |
Dec 29, 2008 | 30.21 | 30.46 | 29.24 | 30.13 | 143,145 | +0.04(+0.12%) |
Dec 26, 2008 | 30.18 | 30.18 | 29.67 | 30.09 | 91,646 | +0.31(+1.06%) |
Dec 24, 2008 | 29.61 | 30.05 | 29.46 | 29.78 | 119,126 | +0.36(+1.22%) |
Dec 23, 2008 | 29.99 | 30.85 | 29.32 | 29.42 | 298,220 | -0.60(-2.01%) |
Dec 22, 2008 | 30.05 | 30.32 | 29.44 | 30.02 | 283,490 | -0.55(-1.79%) |
Dec 19, 2008 | 29.15 | 30.57 | 29.15 | 30.57 | 432,518 | +1.39(+4.78%) |
Dec 18, 2008 | 30.15 | 30.22 | 28.81 | 29.17 | 252,679 | -0.54(-1.82%) |
Dec 17, 2008 | 28.64 | 29.85 | 28.10 | 29.71 | 426,389 | +1.51(+5.36%) |
Dec 16, 2008 | 27.47 | 28.29 | 26.83 | 28.20 | 332,236 | +0.79(+2.89%) |
Dec 15, 2008 | 27.60 | 28.71 | 27.03 | 27.41 | 241,777 | -0.25(-0.91%) |
Dec 12, 2008 | 27.16 | 28.09 | 26.97 | 27.66 | 186,660 | -0.23(-0.84%) |
Dec 11, 2008 | 29.67 | 30.50 | 27.65 | 27.90 | 282,271 | -2.13(-7.10%) |
Dec 10, 2008 | 30.87 | 31.29 | 29.87 | 30.03 | 354,810 | -0.81(-2.62%) |
Dec 09, 2008 | 29.88 | 31.23 | 28.82 | 30.84 | 320,067 | +0.68(+2.27%) |
Dec 08, 2008 | 29.22 | 30.52 | 28.32 | 30.15 | 385,925 | +1.38(+4.81%) |
Dec 05, 2008 | 27.42 | 28.77 | 26.99 | 28.77 | 426,993 | +0.92(+3.29%) |
Dec 04, 2008 | 27.96 | 28.77 | 27.42 | 27.85 | 460,003 | -0.96(-3.34%) |
Dec 03, 2008 | 27.73 | 28.85 | 26.75 | 28.81 | 308,408 | +1.71(+6.30%) |
Dec 02, 2008 | 27.11 | 27.26 | 25.90 | 27.11 | 459,495 | +0.06(+0.23%) |
Dec 01, 2008 | 28.78 | 28.78 | 26.87 | 27.04 | 378,657 | -1.91(-6.58%) |
Nov 28, 2008 | 28.76 | 28.95 | 28.11 | 28.95 | 135,112 | +0.30(+1.04%) |
Nov 26, 2008 | 26.78 | 28.77 | 26.75 | 28.65 | 293,852 | +1.50(+5.53%) |
Nov 25, 2008 | 27.11 | 27.34 | 26.31 | 27.15 | 390,022 | +0.13(+0.50%) |
Nov 24, 2008 | 25.17 | 27.11 | 24.71 | 27.02 | 320,130 | +1.78(+7.05%) |
Nov 21, 2008 | 23.60 | 25.42 | 23.18 | 25.24 | 425,267 | +1.76(+7.51%) |
Nov 20, 2008 | 25.01 | 25.40 | 23.42 | 23.47 | 350,311 | -1.54(-6.15%) |
Nov 19, 2008 | 26.45 | 26.49 | 25.01 | 25.01 | 400,788 | -1.74(-6.49%) |
Nov 18, 2008 | 26.24 | 27.16 | 26.08 | 26.75 | 377,019 | +0.10(+0.37%) |
Nov 17, 2008 | 27.25 | 27.25 | 26.39 | 26.65 | 314,932 | -0.53(-1.95%) |
Nov 14, 2008 | 28.99 | 28.99 | 27.15 | 27.18 | 219,061 | -2.07(-7.07%) |
Nov 13, 2008 | 29.23 | 29.25 | 27.46 | 29.25 | 474,111 | +0.57(+1.97%) |
Nov 12, 2008 | 28.09 | 29.16 | 28.09 | 28.68 | 359,249 | -0.04(-0.13%) |
Nov 11, 2008 | 28.16 | 29.20 | 28.02 | 28.72 | 304,298 | +0.13(+0.47%) |
Nov 10, 2008 | 31.18 | 31.18 | 28.49 | 28.58 | 308,765 | -1.72(-5.67%) |
Nov 07, 2008 | 30.22 | 31.49 | 29.70 | 30.30 | 353,289 | +0.04(+0.15%) |
Nov 06, 2008 | 31.39 | 31.50 | 30.10 | 30.25 | 403,740 | -1.68(-5.26%) |
Nov 05, 2008 | 31.47 | 32.53 | 31.47 | 31.93 | 372,868 | -0.26(-0.81%) |
Nov 04, 2008 | 32.17 | 32.82 | 31.12 | 32.19 | 295,204 | +0.69(+2.20%) |