Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.90 | 41.05 | 38.83 | 40.13 | 999,808 | -0.28(-0.70%) |
Jan 29, 2009 | 37.72 | 40.82 | 36.84 | 40.41 | 1,179,691 | +2.45(+6.46%) |
Jan 28, 2009 | 39.23 | 39.70 | 37.68 | 37.96 | 753,170 | -1.06(-2.72%) |
Jan 27, 2009 | 38.24 | 39.93 | 38.11 | 39.02 | 789,919 | +0.78(+2.03%) |
Jan 26, 2009 | 40.78 | 41.20 | 37.81 | 38.24 | 1,456,172 | -2.42(-5.95%) |
Jan 23, 2009 | 37.25 | 40.74 | 37.25 | 40.66 | 1,250,882 | +3.44(+9.24%) |
Jan 22, 2009 | 37.03 | 38.28 | 36.77 | 37.22 | 499,748 | -0.52(-1.37%) |
Jan 21, 2009 | 37.50 | 37.87 | 35.97 | 37.74 | 721,366 | +0.38(+1.03%) |
Jan 20, 2009 | 36.95 | 38.81 | 36.58 | 37.36 | 1,238,346 | +0.99(+2.73%) |
Jan 16, 2009 | 36.13 | 37.11 | 35.06 | 36.36 | 1,024,909 | +0.73(+2.04%) |
Jan 15, 2009 | 34.34 | 35.89 | 33.10 | 35.64 | 1,195,556 | +1.59(+4.66%) |
Jan 14, 2009 | 33.98 | 35.30 | 32.98 | 34.05 | 1,094,565 | -0.64(-1.85%) |
Jan 13, 2009 | 34.26 | 34.99 | 33.86 | 34.69 | 938,763 | +0.34(+1.00%) |
Jan 12, 2009 | 35.55 | 35.83 | 34.04 | 34.35 | 1,346,522 | -1.85(-5.12%) |
Jan 09, 2009 | 36.98 | 37.94 | 36.05 | 36.20 | 935,544 | -1.06(-2.84%) |
Jan 08, 2009 | 37.67 | 38.39 | 36.56 | 37.26 | 989,480 | -0.32(-0.84%) |
Jan 07, 2009 | 39.09 | 39.36 | 37.20 | 37.58 | 689,682 | -1.93(-4.88%) |
Jan 06, 2009 | 38.10 | 40.13 | 37.99 | 39.51 | 801,069 | +0.88(+2.27%) |
Jan 05, 2009 | 39.35 | 39.48 | 37.71 | 38.63 | 961,580 | -1.39(-3.48%) |
Jan 02, 2009 | 41.21 | 41.57 | 39.85 | 40.03 | 833,623 | -1.04(-2.54%) |
Dec 31, 2008 | 40.37 | 41.27 | 39.79 | 41.07 | 0 | +0.41(+1.01%) |
Dec 30, 2008 | 40.16 | 40.70 | 39.28 | 40.66 | 485,826 | +0.53(+1.31%) |
Dec 29, 2008 | 40.49 | 41.12 | 39.20 | 40.14 | 798,958 | -0.22(-0.54%) |
Dec 26, 2008 | 39.16 | 40.75 | 38.55 | 40.35 | 406,027 | +1.42(+3.64%) |
Dec 24, 2008 | 39.15 | 39.38 | 37.97 | 38.94 | 265,528 | -0.04(-0.11%) |
Dec 23, 2008 | 38.06 | 39.42 | 37.51 | 38.98 | 915,685 | +1.47(+3.93%) |
Dec 22, 2008 | 38.30 | 39.03 | 36.67 | 37.50 | 1,041,308 | +0.18(+0.49%) |
Dec 19, 2008 | 35.94 | 37.49 | 34.16 | 37.32 | 1,880,063 | +2.31(+6.59%) |
Dec 18, 2008 | 36.54 | 36.87 | 34.45 | 35.01 | 1,298,679 | -1.30(-3.58%) |
Dec 17, 2008 | 36.29 | 38.89 | 36.28 | 36.31 | 1,954,721 | +0.16(+0.44%) |
Dec 16, 2008 | 33.54 | 36.28 | 32.87 | 36.15 | 1,260,099 | +3.15(+9.54%) |
Dec 15, 2008 | 33.00 | 34.47 | 32.35 | 33.00 | 997,651 | +0.65(+2.01%) |
Dec 12, 2008 | 30.46 | 32.82 | 30.34 | 32.35 | 576,503 | +1.47(+4.78%) |
Dec 11, 2008 | 32.54 | 34.12 | 30.49 | 30.88 | 1,041,762 | -1.30(-4.04%) |
Dec 10, 2008 | 31.05 | 32.50 | 30.50 | 32.18 | 677,645 | +1.94(+6.42%) |
Dec 09, 2008 | 30.37 | 31.38 | 29.66 | 30.24 | 807,060 | -0.47(-1.55%) |
Dec 08, 2008 | 32.23 | 33.14 | 30.12 | 30.71 | 976,752 | -0.27(-0.89%) |
Dec 05, 2008 | 30.00 | 31.10 | 28.59 | 30.99 | 766,678 | +0.20(+0.65%) |
Dec 04, 2008 | 31.09 | 32.61 | 30.31 | 30.79 | 745,779 | -0.48(-1.55%) |
Dec 03, 2008 | 31.11 | 32.08 | 30.28 | 31.27 | 855,699 | -0.28(-0.90%) |
Dec 02, 2008 | 29.27 | 31.76 | 29.10 | 31.55 | 988,909 | +2.52(+8.70%) |
Dec 01, 2008 | 31.74 | 32.49 | 28.99 | 29.03 | 1,058,716 | -4.30(-12.90%) |
Nov 28, 2008 | 31.72 | 33.33 | 31.15 | 33.33 | 424,287 | +0.44(+1.34%) |
Nov 26, 2008 | 32.03 | 33.32 | 31.66 | 32.89 | 636,945 | +0.47(+1.44%) |
Nov 25, 2008 | 32.23 | 32.44 | 30.60 | 32.42 | 832,984 | +0.68(+2.15%) |
Nov 24, 2008 | 29.97 | 32.47 | 29.25 | 31.74 | 1,764,234 | +2.80(+9.67%) |
Nov 21, 2008 | 25.76 | 29.12 | 25.65 | 28.94 | 1,499,062 | +4.22(+17.05%) |
Nov 20, 2008 | 26.07 | 26.55 | 24.58 | 24.72 | 747,317 | -0.59(-2.34%) |
Nov 19, 2008 | 25.40 | 26.86 | 25.28 | 25.31 | 1,077,539 | +0.04(+0.16%) |
Nov 18, 2008 | 24.93 | 25.69 | 24.59 | 25.27 | 819,923 | +0.15(+0.60%) |
Nov 17, 2008 | 25.57 | 26.50 | 24.56 | 25.12 | 606,572 | -0.61(-2.36%) |
Nov 14, 2008 | 26.67 | 27.48 | 25.45 | 25.73 | 764,929 | -0.94(-3.53%) |
Nov 13, 2008 | 23.94 | 26.80 | 22.69 | 26.67 | 875,479 | +2.67(+11.11%) |
Nov 12, 2008 | 25.90 | 26.25 | 24.00 | 24.00 | 698,503 | -2.30(-8.74%) |
Nov 11, 2008 | 25.83 | 27.11 | 25.05 | 26.30 | 671,255 | +0.08(+0.32%) |
Nov 10, 2008 | 26.44 | 26.94 | 25.44 | 26.22 | 512,715 | +0.82(+3.21%) |
Nov 07, 2008 | 24.45 | 26.15 | 24.33 | 25.40 | 602,990 | +1.04(+4.27%) |
Nov 06, 2008 | 26.25 | 26.83 | 24.33 | 24.36 | 709,276 | -1.43(-5.56%) |
Nov 05, 2008 | 25.14 | 26.74 | 24.67 | 25.80 | 876,408 | +0.37(+1.44%) |
Nov 04, 2008 | 24.18 | 25.65 | 24.18 | 25.43 | 917,803 | +1.51(+6.30%) |