Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.31 | 51.76 | 48.39 | 50.05 | 0 | +1.10(+2.25%) |
Jan 29, 2009 | 48.21 | 49.92 | 48.21 | 48.94 | 31,730 | +0.86(+1.78%) |
Jan 28, 2009 | 47.78 | 50.17 | 46.62 | 48.09 | 32,471 | +1.23(+2.61%) |
Jan 27, 2009 | 45.94 | 47.47 | 44.41 | 46.86 | 23,807 | +1.72(+3.80%) |
Jan 26, 2009 | 43.68 | 45.15 | 43.37 | 45.15 | 4,021 | +1.35(+3.08%) |
Jan 23, 2009 | 43.68 | 44.10 | 41.96 | 43.80 | 7,223 | -0.06(-0.14%) |
Jan 22, 2009 | 42.39 | 44.66 | 41.65 | 43.86 | 8,684 | +1.92(+4.59%) |
Jan 21, 2009 | 40.43 | 42.82 | 39.26 | 41.94 | 4,628 | +1.45(+3.57%) |
Jan 20, 2009 | 42.27 | 44.59 | 40.43 | 40.49 | 8,075 | -1.10(-2.65%) |
Jan 16, 2009 | 40.43 | 43.19 | 39.45 | 41.59 | 8,431 | +2.45(+6.26%) |
Jan 15, 2009 | 42.94 | 44.35 | 38.28 | 39.14 | 59,692 | -4.47(-10.25%) |
Jan 14, 2009 | 47.66 | 48.70 | 43.61 | 43.61 | 9,681 | -4.72(-9.76%) |
Jan 13, 2009 | 47.96 | 48.94 | 46.86 | 48.33 | 4,571 | +0.43(+0.90%) |
Jan 12, 2009 | 47.90 | 51.52 | 46.43 | 47.90 | 8,897 | -0.74(-1.51%) |
Jan 09, 2009 | 49.62 | 52.07 | 48.51 | 48.64 | 10,567 | +0.24(+0.51%) |
Jan 08, 2009 | 47.17 | 54.21 | 46.98 | 48.39 | 13,410 | -0.43(-0.88%) |
Jan 07, 2009 | 52.07 | 52.07 | 44.96 | 48.82 | 10,110 | -3.19(-6.12%) |
Jan 06, 2009 | 51.45 | 52.07 | 49.62 | 52.01 | 14,930 | +2.27(+4.56%) |
Jan 05, 2009 | 49.00 | 50.84 | 46.49 | 49.74 | 54,193 | +3.19(+6.84%) |
Jan 02, 2009 | 44.59 | 49.00 | 44.35 | 46.55 | 0 | +2.82(+6.44%) |
Jan 01, 2009 | 43.31 | 46.99 | 43.19 | 43.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.31 | 46.99 | 43.19 | 43.74 | 13,986 | +0.74(+1.71%) |
Dec 30, 2008 | 36.57 | 44.41 | 36.57 | 43.00 | 14,621 | +5.94(+16.03%) |
Dec 29, 2008 | 36.75 | 38.04 | 35.77 | 37.06 | 8,023 | -0.80(-2.10%) |
Dec 26, 2008 | 38.47 | 39.26 | 36.88 | 37.86 | 2,665 | -0.86(-2.22%) |
Dec 24, 2008 | 38.16 | 39.20 | 37.67 | 38.71 | 6,040 | +0.86(+2.27%) |
Dec 23, 2008 | 36.14 | 40.80 | 34.06 | 37.86 | 5,713 | +1.72(+4.75%) |
Dec 22, 2008 | 40.31 | 40.92 | 34.73 | 36.14 | 17,948 | -4.17(-10.33%) |
Dec 19, 2008 | 41.59 | 45.15 | 39.82 | 40.31 | 10,976 | -0.74(-1.79%) |
Dec 18, 2008 | 42.20 | 45.94 | 39.98 | 41.04 | 16,691 | -0.61(-1.47%) |
Dec 17, 2008 | 39.69 | 44.23 | 39.57 | 41.65 | 28,062 | +3.74(+9.85%) |
Dec 16, 2008 | 37.06 | 38.71 | 36.63 | 37.92 | 7,427 | +0.86(+2.31%) |
Dec 15, 2008 | 36.75 | 38.10 | 36.75 | 37.06 | 6,934 | +0.12(+0.33%) |
Dec 12, 2008 | 36.75 | 37.06 | 35.04 | 36.94 | 9,304 | -0.00(-0.00%) |
Dec 11, 2008 | 34.73 | 37.79 | 34.06 | 36.94 | 11,709 | +2.51(+7.30%) |
Dec 10, 2008 | 32.77 | 34.85 | 32.65 | 34.43 | 11,078 | +1.65(+5.05%) |
Dec 09, 2008 | 29.40 | 34.92 | 29.28 | 32.77 | 10,782 | +2.88(+9.63%) |
Dec 08, 2008 | 27.01 | 30.02 | 26.34 | 29.89 | 8,696 | +3.25(+12.18%) |
Dec 05, 2008 | 26.58 | 29.10 | 24.89 | 26.65 | 73,256 | -0.06(-0.23%) |
Dec 04, 2008 | 26.46 | 28.48 | 24.50 | 26.71 | 23,890 | +0.31(+1.16%) |
Dec 03, 2008 | 25.85 | 27.14 | 25.60 | 26.40 | 6,930 | -0.73(-2.71%) |
Dec 02, 2008 | 25.11 | 27.36 | 24.20 | 27.14 | 19,772 | +1.84(+7.26%) |
Dec 01, 2008 | 27.14 | 27.14 | 24.87 | 25.30 | 8,957 | -1.84(-6.77%) |
Nov 28, 2008 | 27.26 | 27.75 | 26.03 | 27.14 | 4,017 | -0.55(-1.99%) |
Nov 26, 2008 | 21.68 | 28.85 | 19.23 | 27.69 | 51,997 | +6.06(+28.04%) |
Nov 25, 2008 | 22.91 | 23.52 | 20.83 | 21.62 | 9,767 | -0.43(-1.94%) |
Nov 24, 2008 | 20.52 | 24.38 | 18.99 | 22.05 | 18,659 | +1.47(+7.14%) |
Nov 21, 2008 | 24.81 | 25.85 | 19.60 | 20.58 | 34,096 | -2.70(-11.58%) |
Nov 20, 2008 | 26.03 | 28.42 | 23.22 | 23.28 | 13,617 | -5.94(-20.34%) |
Nov 19, 2008 | 31.55 | 31.61 | 29.16 | 29.22 | 12,815 | -2.21(-7.02%) |
Nov 18, 2008 | 33.08 | 33.69 | 31.42 | 31.42 | 4,885 | -1.96(-5.87%) |
Nov 17, 2008 | 33.51 | 34.36 | 32.96 | 33.38 | 4,343 | +0.00(+0.00%) |
Nov 14, 2008 | 33.87 | 34.24 | 32.22 | 33.38 | 5,755 | -0.31(-0.91%) |
Nov 13, 2008 | 35.83 | 36.75 | 33.69 | 33.69 | 15,611 | -2.63(-7.25%) |
Nov 12, 2008 | 37.98 | 40.12 | 36.02 | 36.32 | 20,990 | -1.65(-4.35%) |
Nov 11, 2008 | 39.45 | 39.45 | 36.81 | 37.98 | 24,645 | -1.53(-3.88%) |
Nov 10, 2008 | 40.37 | 41.90 | 38.29 | 39.51 | 8,580 | -1.10(-2.71%) |
Nov 07, 2008 | 42.39 | 43.74 | 40.12 | 40.61 | 13,237 | -2.21(-5.15%) |
Nov 06, 2008 | 41.04 | 45.29 | 39.88 | 42.82 | 15,683 | +2.08(+5.11%) |
Nov 05, 2008 | 46.43 | 46.74 | 40.00 | 40.73 | 10,239 | -6.00(-12.84%) |
Nov 04, 2008 | 47.72 | 50.23 | 46.13 | 46.74 | 12,290 | -0.67(-1.42%) |