Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.49 | 39.50 | 37.18 | 37.49 | 0 | -1.08(-2.80%) |
Jan 29, 2009 | 35.70 | 38.86 | 35.59 | 38.57 | 18,807,360 | +2.26(+6.22%) |
Jan 28, 2009 | 37.45 | 37.67 | 35.53 | 36.31 | 16,309,808 | -0.77(-2.08%) |
Jan 27, 2009 | 37.59 | 38.54 | 36.90 | 37.08 | 13,803,200 | -1.14(-2.98%) |
Jan 26, 2009 | 40.64 | 40.90 | 37.52 | 38.22 | 19,242,592 | -1.36(-3.44%) |
Jan 23, 2009 | 36.59 | 39.99 | 36.59 | 39.58 | 21,553,514 | +4.01(+11.27%) |
Jan 22, 2009 | 35.86 | 37.03 | 35.36 | 35.57 | 16,011,480 | -1.04(-2.84%) |
Jan 21, 2009 | 34.79 | 36.61 | 33.83 | 36.61 | 18,126,560 | +1.82(+5.23%) |
Jan 20, 2009 | 34.40 | 36.40 | 33.98 | 34.79 | 22,993,920 | +0.52(+1.52%) |
Jan 16, 2009 | 34.88 | 35.10 | 32.70 | 34.27 | 0 | +0.79(+2.36%) |
Jan 15, 2009 | 32.00 | 33.67 | 31.00 | 33.48 | 16,505,723 | +1.97(+6.25%) |
Jan 14, 2009 | 31.98 | 33.03 | 31.07 | 31.51 | 14,658,899 | -1.21(-3.70%) |
Jan 13, 2009 | 31.20 | 32.95 | 30.92 | 32.72 | 16,969,020 | +1.58(+5.07%) |
Jan 12, 2009 | 31.75 | 32.18 | 30.82 | 31.14 | 12,877,749 | -1.76(-5.35%) |
Jan 09, 2009 | 32.75 | 33.94 | 31.83 | 32.90 | 14,140,016 | -0.31(-0.93%) |
Jan 08, 2009 | 32.23 | 33.36 | 31.94 | 33.21 | 14,976,438 | +2.00(+6.41%) |
Jan 07, 2009 | 33.47 | 33.47 | 30.79 | 31.21 | 14,927,568 | -2.45(-7.28%) |
Jan 06, 2009 | 34.23 | 34.70 | 33.19 | 33.66 | 23,016,320 | -0.69(-2.01%) |
Jan 05, 2009 | 34.38 | 35.25 | 33.87 | 34.35 | 16,672,249 | -1.63(-4.53%) |
Jan 02, 2009 | 35.97 | 37.67 | 35.94 | 35.98 | 0 | -0.79(-2.15%) |
Jan 01, 2009 | 35.72 | 37.08 | 35.33 | 36.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.72 | 37.08 | 35.33 | 36.77 | 12,770,475 | +0.45(+1.24%) |
Dec 30, 2008 | 36.38 | 36.59 | 35.82 | 36.32 | 10,620,486 | -0.20(-0.55%) |
Dec 29, 2008 | 36.49 | 36.99 | 35.67 | 36.52 | 13,028,291 | +0.72(+2.01%) |
Dec 26, 2008 | 34.24 | 36.09 | 33.52 | 35.80 | 0 | +1.54(+4.50%) |
Dec 24, 2008 | 33.68 | 34.92 | 32.83 | 34.26 | 4,666,863 | +0.40(+1.18%) |
Dec 23, 2008 | 32.61 | 34.21 | 32.18 | 33.86 | 9,736,590 | +1.25(+3.83%) |
Dec 22, 2008 | 33.92 | 34.96 | 31.91 | 32.61 | 10,970,587 | -0.89(-2.66%) |
Dec 19, 2008 | 32.26 | 33.97 | 31.67 | 33.50 | 18,216,914 | +0.19(+0.57%) |
Dec 18, 2008 | 35.11 | 35.22 | 32.51 | 33.31 | 19,917,684 | -2.18(-6.14%) |
Dec 17, 2008 | 35.00 | 37.84 | 34.56 | 35.49 | 21,341,480 | +0.58(+1.66%) |
Dec 16, 2008 | 32.86 | 34.97 | 32.31 | 34.91 | 22,720,392 | +1.99(+6.04%) |
Dec 15, 2008 | 32.31 | 33.72 | 31.80 | 32.92 | 17,916,370 | +1.60(+5.11%) |
Dec 12, 2008 | 29.87 | 32.15 | 29.51 | 31.32 | 0 | +0.77(+2.52%) |
Dec 11, 2008 | 31.75 | 33.17 | 30.17 | 30.55 | 17,233,232 | +0.17(+0.56%) |
Dec 10, 2008 | 29.36 | 30.94 | 29.36 | 30.38 | 17,616,090 | +2.63(+9.48%) |
Dec 09, 2008 | 26.75 | 28.75 | 26.55 | 27.75 | 10,468,966 | +0.50(+1.83%) |
Dec 08, 2008 | 27.17 | 27.72 | 26.52 | 27.25 | 11,835,553 | +2.11(+8.39%) |
Dec 05, 2008 | 24.93 | 25.32 | 22.66 | 25.14 | 0 | -0.56(-2.18%) |
Dec 04, 2008 | 26.23 | 28.09 | 25.31 | 25.70 | 11,742,351 | -0.72(-2.73%) |
Dec 03, 2008 | 26.31 | 27.39 | 25.75 | 26.42 | 12,328,533 | -1.23(-4.45%) |
Dec 02, 2008 | 27.14 | 27.74 | 26.60 | 27.65 | 12,549,558 | +1.34(+5.09%) |
Dec 01, 2008 | 27.62 | 28.18 | 26.05 | 26.31 | 13,590,798 | -3.15(-10.69%) |
Nov 28, 2008 | 29.38 | 29.65 | 28.28 | 29.46 | 3,640,628 | +0.40(+1.38%) |
Nov 26, 2008 | 27.48 | 29.25 | 27.17 | 29.06 | 11,721,327 | +1.32(+4.76%) |
Nov 25, 2008 | 28.90 | 29.00 | 26.10 | 27.74 | 16,884,150 | -0.37(-1.32%) |
Nov 24, 2008 | 28.51 | 29.70 | 27.74 | 28.11 | 21,090,656 | +1.06(+3.92%) |
Nov 21, 2008 | 22.20 | 27.30 | 21.71 | 27.05 | 34,437,804 | +6.45(+31.31%) |
Nov 20, 2008 | 21.20 | 21.75 | 20.04 | 20.60 | 17,930,564 | -0.52(-2.46%) |
Nov 19, 2008 | 21.33 | 22.57 | 20.83 | 21.12 | 19,127,512 | +0.07(+0.33%) |
Nov 18, 2008 | 21.27 | 22.08 | 20.50 | 21.05 | 11,806,110 | -0.10(-0.47%) |
Nov 17, 2008 | 21.81 | 22.48 | 20.65 | 21.15 | 11,682,032 | -1.14(-5.11%) |
Nov 14, 2008 | 23.74 | 24.54 | 22.14 | 22.29 | 0 | -1.06(-4.54%) |
Nov 13, 2008 | 21.28 | 23.55 | 19.11 | 23.35 | 17,450,636 | +2.54(+12.21%) |
Nov 12, 2008 | 22.83 | 23.48 | 20.72 | 20.81 | 14,937,442 | -2.57(-10.99%) |
Nov 11, 2008 | 24.10 | 24.37 | 22.94 | 23.38 | 8,827,353 | -1.60(-6.41%) |
Nov 10, 2008 | 25.27 | 25.50 | 24.12 | 24.98 | 12,871,565 | +1.02(+4.26%) |
Nov 07, 2008 | 23.80 | 24.84 | 23.05 | 23.96 | 0 | +0.84(+3.63%) |
Nov 06, 2008 | 25.30 | 25.99 | 23.01 | 23.12 | 10,825,432 | -1.83(-7.33%) |
Nov 05, 2008 | 24.88 | 26.21 | 24.20 | 24.95 | 11,684,786 | -0.48(-1.89%) |
Nov 04, 2008 | 23.43 | 25.54 | 23.34 | 25.43 | 14,556,422 | +3.17(+14.24%) |