Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 41.32 | 41.47 | 39.23 | 40.54 | 989,520 | -0.29(-0.70%) |
Jan 29, 2009 | 38.12 | 41.24 | 37.22 | 40.83 | 1,167,552 | +2.48(+6.46%) |
Jan 28, 2009 | 39.63 | 40.11 | 38.07 | 38.35 | 745,420 | -1.07(-2.72%) |
Jan 27, 2009 | 38.64 | 40.34 | 38.50 | 39.42 | 781,791 | +0.78(+2.03%) |
Jan 26, 2009 | 41.20 | 41.63 | 38.21 | 38.64 | 1,441,188 | -2.45(-5.95%) |
Jan 23, 2009 | 37.64 | 41.16 | 37.64 | 41.08 | 1,238,010 | +3.47(+9.24%) |
Jan 22, 2009 | 37.42 | 38.68 | 37.15 | 37.61 | 494,606 | -0.52(-1.37%) |
Jan 21, 2009 | 37.89 | 38.26 | 36.35 | 38.13 | 713,943 | +0.39(+1.03%) |
Jan 20, 2009 | 37.33 | 39.21 | 36.96 | 37.75 | 1,225,604 | +1.00(+2.73%) |
Jan 16, 2009 | 36.51 | 37.50 | 35.43 | 36.74 | 1,014,363 | +0.73(+2.04%) |
Jan 15, 2009 | 34.69 | 36.26 | 33.45 | 36.01 | 1,183,254 | +1.60(+4.66%) |
Jan 14, 2009 | 34.33 | 35.67 | 33.32 | 34.41 | 1,083,302 | -0.65(-1.85%) |
Jan 13, 2009 | 34.62 | 35.35 | 34.21 | 35.05 | 929,104 | +0.35(+1.00%) |
Jan 12, 2009 | 35.92 | 36.20 | 34.40 | 34.71 | 1,332,666 | -1.87(-5.12%) |
Jan 09, 2009 | 37.37 | 38.34 | 36.43 | 36.58 | 925,917 | -1.07(-2.84%) |
Jan 08, 2009 | 38.06 | 38.79 | 36.94 | 37.65 | 979,298 | -0.32(-0.84%) |
Jan 07, 2009 | 39.50 | 39.77 | 37.58 | 37.97 | 682,586 | -1.95(-4.88%) |
Jan 06, 2009 | 38.50 | 40.54 | 38.39 | 39.92 | 792,826 | +0.89(+2.27%) |
Jan 05, 2009 | 39.76 | 39.89 | 38.10 | 39.04 | 951,686 | -1.41(-3.48%) |
Jan 02, 2009 | 41.64 | 42.01 | 40.27 | 40.44 | 825,045 | -1.05(-2.54%) |
Dec 31, 2008 | 40.79 | 41.70 | 40.21 | 41.50 | 0 | +0.41(+1.01%) |
Dec 30, 2008 | 40.58 | 41.13 | 39.69 | 41.08 | 480,827 | +0.46(+1.14%) |
Dec 29, 2008 | 40.98 | 41.62 | 39.68 | 40.62 | 789,423 | -0.22(-0.54%) |
Dec 26, 2008 | 39.63 | 41.24 | 39.02 | 40.84 | 401,182 | +1.43(+3.64%) |
Dec 24, 2008 | 39.63 | 39.85 | 38.43 | 39.41 | 262,359 | -0.04(-0.11%) |
Dec 23, 2008 | 38.52 | 39.90 | 37.96 | 39.45 | 904,758 | +1.49(+3.93%) |
Dec 22, 2008 | 38.77 | 39.50 | 37.11 | 37.96 | 1,028,882 | +0.19(+0.49%) |
Dec 19, 2008 | 36.37 | 37.95 | 34.57 | 37.77 | 1,857,628 | +2.34(+6.59%) |
Dec 18, 2008 | 36.98 | 37.31 | 34.86 | 35.43 | 1,283,182 | -1.32(-3.58%) |
Dec 17, 2008 | 36.72 | 39.36 | 36.72 | 36.75 | 1,931,395 | +0.16(+0.44%) |
Dec 16, 2008 | 33.94 | 36.72 | 33.27 | 36.59 | 1,245,062 | +3.19(+9.54%) |
Dec 15, 2008 | 33.39 | 34.89 | 32.74 | 33.40 | 985,746 | +0.66(+2.01%) |
Dec 12, 2008 | 30.83 | 33.22 | 30.70 | 32.74 | 569,624 | +1.49(+4.78%) |
Dec 11, 2008 | 32.93 | 34.53 | 30.86 | 31.25 | 1,029,330 | -1.32(-4.04%) |
Dec 10, 2008 | 31.43 | 32.90 | 30.87 | 32.57 | 669,559 | +1.96(+6.42%) |
Dec 09, 2008 | 30.74 | 31.76 | 30.02 | 30.60 | 797,429 | -0.48(-1.55%) |
Dec 08, 2008 | 32.62 | 33.54 | 30.48 | 31.08 | 965,097 | -0.28(-0.89%) |
Dec 05, 2008 | 30.36 | 31.48 | 28.93 | 31.36 | 757,529 | +0.20(+0.65%) |
Dec 04, 2008 | 31.46 | 33.01 | 30.68 | 31.16 | 736,880 | -0.49(-1.55%) |
Dec 03, 2008 | 31.49 | 32.47 | 30.64 | 31.65 | 845,488 | -0.29(-0.90%) |
Dec 02, 2008 | 29.62 | 32.15 | 29.46 | 31.93 | 977,108 | +2.56(+8.70%) |
Dec 01, 2008 | 32.12 | 32.88 | 29.34 | 29.38 | 1,046,082 | -4.35(-12.90%) |
Nov 28, 2008 | 32.10 | 33.73 | 31.53 | 33.73 | 419,224 | +0.45(+1.34%) |
Nov 26, 2008 | 32.42 | 33.72 | 32.04 | 33.28 | 629,344 | +0.47(+1.44%) |
Nov 25, 2008 | 32.62 | 32.83 | 30.97 | 32.81 | 823,044 | +0.69(+2.15%) |
Nov 24, 2008 | 30.33 | 32.86 | 29.60 | 32.12 | 1,743,181 | +2.83(+9.67%) |
Nov 21, 2008 | 26.07 | 29.47 | 25.96 | 29.29 | 1,481,174 | +4.27(+17.05%) |
Nov 20, 2008 | 26.39 | 26.88 | 24.88 | 25.02 | 738,399 | -0.60(-2.34%) |
Nov 19, 2008 | 25.71 | 27.19 | 25.59 | 25.62 | 1,064,681 | +0.04(+0.16%) |
Nov 18, 2008 | 25.23 | 26.00 | 24.89 | 25.58 | 810,139 | +0.15(+0.60%) |
Nov 17, 2008 | 25.88 | 26.82 | 24.86 | 25.42 | 599,334 | -0.62(-2.36%) |
Nov 14, 2008 | 26.99 | 27.81 | 25.76 | 26.04 | 755,801 | -0.95(-3.53%) |
Nov 13, 2008 | 24.23 | 27.12 | 22.96 | 26.99 | 865,032 | +2.70(+11.11%) |
Nov 12, 2008 | 26.22 | 26.56 | 24.29 | 24.29 | 690,168 | -2.33(-8.74%) |
Nov 11, 2008 | 26.14 | 27.44 | 25.36 | 26.62 | 663,244 | +0.08(+0.32%) |
Nov 10, 2008 | 26.76 | 27.26 | 25.75 | 26.54 | 506,597 | +0.83(+3.21%) |
Nov 07, 2008 | 24.75 | 26.47 | 24.62 | 25.71 | 595,794 | +1.05(+4.27%) |
Nov 06, 2008 | 26.56 | 27.15 | 24.62 | 24.66 | 700,812 | -1.45(-5.56%) |
Nov 05, 2008 | 25.44 | 27.06 | 24.97 | 26.11 | 865,950 | +0.37(+1.44%) |
Nov 04, 2008 | 24.47 | 25.96 | 24.47 | 25.74 | 906,851 | +1.53(+6.30%) |