Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.44 | 32.52 | 31.39 | 31.43 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.13 | 32.55 | 32.61 | 56,596 | -0.45(-1.35%) |
Jan 28, 2009 | 33.03 | 33.16 | 32.75 | 33.06 | 222,277 | +0.51(+1.58%) |
Jan 27, 2009 | 32.60 | 32.81 | 32.37 | 32.55 | 107,868 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.08 | 32.33 | 146,421 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.61 | 32.18 | 75,000 | -0.23(-0.73%) |
Jan 22, 2009 | 32.21 | 32.51 | 31.91 | 32.41 | 71,384 | -0.22(-0.66%) |
Jan 21, 2009 | 32.68 | 32.71 | 31.83 | 32.63 | 65,365 | +0.39(+1.19%) |
Jan 20, 2009 | 32.91 | 33.18 | 32.16 | 32.24 | 106,873 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.11 | 32.53 | 32.95 | 327,437 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.66 | 31.85 | 32.57 | 134,986 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.08 | 32.33 | 87,241 | -1.02(-3.06%) |
Jan 13, 2009 | 33.28 | 33.54 | 33.15 | 33.35 | 76,293 | +0.04(+0.13%) |
Jan 12, 2009 | 33.55 | 33.68 | 33.17 | 33.31 | 30,889 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.65 | 92,329 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.14 | 38,504 | -0.01(-0.02%) |
Jan 07, 2009 | 34.12 | 34.50 | 34.10 | 34.15 | 34,693 | -0.40(-1.17%) |
Jan 06, 2009 | 34.91 | 35.13 | 34.38 | 34.55 | 256,429 | -0.18(-0.51%) |
Jan 05, 2009 | 34.58 | 34.88 | 34.51 | 34.73 | 51,831 | -0.07(-0.21%) |
Jan 02, 2009 | 34.04 | 34.86 | 33.81 | 34.80 | 0 | +0.82(+2.40%) |
Jan 01, 2009 | 33.90 | 34.21 | 33.85 | 33.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.21 | 33.85 | 33.99 | 179,455 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.78 | 33.43 | 33.73 | 83,597 | +0.64(+1.92%) |
Dec 29, 2008 | 33.43 | 33.43 | 32.73 | 33.10 | 66,745 | -0.23(-0.68%) |
Dec 26, 2008 | 33.26 | 33.43 | 33.15 | 33.32 | 73,452 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.91 | 33.12 | 76,421 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.36 | 32.71 | 32.88 | 89,792 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.88 | 33.43 | 119,698 | -0.30(-0.89%) |
Dec 19, 2008 | 34.25 | 34.48 | 33.56 | 33.74 | 51,854 | -0.21(-0.63%) |
Dec 18, 2008 | 34.21 | 34.48 | 33.57 | 33.95 | 68,762 | -0.10(-0.28%) |
Dec 17, 2008 | 33.62 | 34.23 | 33.54 | 34.04 | 69,865 | +0.01(+0.04%) |
Dec 16, 2008 | 33.12 | 34.05 | 33.10 | 34.03 | 68,998 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.85 | 83,085 | -0.07(-0.22%) |
Dec 12, 2008 | 32.30 | 33.16 | 32.16 | 32.92 | 70,169 | -0.04(-0.13%) |
Dec 11, 2008 | 33.56 | 33.78 | 32.80 | 32.96 | 250,772 | -0.78(-2.31%) |
Dec 10, 2008 | 33.83 | 33.99 | 33.35 | 33.74 | 115,407 | +0.30(+0.91%) |
Dec 09, 2008 | 34.16 | 34.36 | 33.41 | 33.44 | 95,319 | -1.09(-3.17%) |
Dec 08, 2008 | 34.64 | 34.70 | 34.00 | 34.54 | 71,062 | +0.59(+1.73%) |
Dec 05, 2008 | 32.62 | 34.01 | 32.13 | 33.95 | 160,565 | +1.12(+3.42%) |
Dec 04, 2008 | 33.40 | 33.93 | 32.69 | 32.82 | 57,714 | -1.01(-2.97%) |
Dec 03, 2008 | 32.90 | 33.83 | 32.28 | 33.83 | 101,540 | +0.81(+2.45%) |
Dec 02, 2008 | 32.84 | 33.02 | 32.19 | 33.02 | 177,442 | +0.69(+2.13%) |
Dec 01, 2008 | 33.89 | 34.00 | 32.31 | 32.33 | 659,138 | -1.97(-5.74%) |
Nov 28, 2008 | 34.02 | 34.42 | 33.99 | 34.30 | 39,148 | +0.37(+1.08%) |
Nov 26, 2008 | 32.75 | 33.93 | 32.53 | 33.93 | 65,347 | +0.71(+2.14%) |
Nov 25, 2008 | 33.95 | 33.95 | 32.65 | 33.22 | 75,226 | +0.00(+0.00%) |
Nov 24, 2008 | 32.73 | 33.93 | 32.26 | 33.22 | 192,027 | +0.66(+2.03%) |
Nov 21, 2008 | 31.25 | 32.56 | 30.07 | 32.56 | 307,904 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.49 | 30.34 | 30.67 | 224,304 | -1.25(-3.91%) |
Nov 19, 2008 | 33.00 | 33.43 | 31.82 | 31.91 | 63,628 | -1.46(-4.36%) |
Nov 18, 2008 | 32.74 | 33.37 | 32.12 | 33.37 | 103,121 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.01 | 131,037 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.46 | 33.43 | 33.60 | 76,862 | -1.07(-3.09%) |
Nov 13, 2008 | 33.21 | 34.67 | 32.05 | 34.67 | 105,096 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.86 | 32.92 | 182,699 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.67 | 33.84 | 34.20 | 133,651 | -0.65(-1.88%) |
Nov 10, 2008 | 36.06 | 36.06 | 34.41 | 34.85 | 71,638 | -0.20(-0.57%) |
Nov 07, 2008 | 34.88 | 35.21 | 34.65 | 35.05 | 75,830 | +0.54(+1.57%) |
Nov 06, 2008 | 35.25 | 35.76 | 34.32 | 34.51 | 177,282 | -1.09(-3.07%) |
Nov 05, 2008 | 36.59 | 36.92 | 35.53 | 35.60 | 240,219 | -1.22(-3.31%) |
Nov 04, 2008 | 36.92 | 36.94 | 36.44 | 36.82 | 127,242 | +1.04(+2.89%) |