Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.54 | 38.31 | 36.50 | 37.06 | 373,909 | -0.30(-0.80%) |
Jan 29, 2009 | 38.20 | 38.25 | 36.88 | 37.36 | 185,069 | -0.84(-2.20%) |
Jan 28, 2009 | 39.00 | 39.30 | 37.70 | 38.20 | 407,337 | -0.02(-0.05%) |
Jan 27, 2009 | 38.65 | 38.82 | 38.00 | 38.22 | 397,172 | -0.23(-0.60%) |
Jan 26, 2009 | 40.00 | 40.00 | 38.25 | 38.45 | 464,898 | -0.92(-2.34%) |
Jan 23, 2009 | 40.50 | 40.50 | 38.75 | 39.37 | 807,133 | +0.02(+0.05%) |
Jan 22, 2009 | 39.49 | 39.97 | 38.80 | 39.35 | 395,653 | -0.50(-1.25%) |
Jan 21, 2009 | 39.00 | 39.96 | 37.11 | 39.85 | 608,620 | +1.54(+4.02%) |
Jan 20, 2009 | 38.36 | 39.69 | 38.16 | 38.31 | 621,946 | -0.93(-2.37%) |
Jan 16, 2009 | 37.78 | 39.30 | 37.66 | 39.24 | 2,149,301 | +1.04(+2.72%) |
Jan 15, 2009 | 36.01 | 38.41 | 36.00 | 38.20 | 1,072,378 | +3.96(+11.57%) |
Jan 14, 2009 | 35.50 | 35.50 | 33.00 | 34.24 | 696,967 | -1.71(-4.76%) |
Jan 13, 2009 | 35.31 | 36.54 | 35.00 | 35.95 | 297,446 | +0.34(+0.95%) |
Jan 12, 2009 | 35.88 | 36.24 | 35.12 | 35.61 | 254,218 | -0.04(-0.11%) |
Jan 09, 2009 | 36.02 | 37.03 | 35.55 | 35.65 | 321,409 | -1.24(-3.36%) |
Jan 08, 2009 | 36.46 | 37.95 | 35.27 | 36.89 | 397,280 | +0.14(+0.38%) |
Jan 07, 2009 | 37.84 | 38.04 | 36.50 | 36.75 | 1,432,428 | -1.03(-2.73%) |
Jan 06, 2009 | 39.44 | 40.00 | 37.65 | 37.78 | 666,879 | -1.60(-4.06%) |
Jan 05, 2009 | 39.22 | 39.73 | 38.46 | 39.38 | 712,057 | +1.12(+2.93%) |
Jan 02, 2009 | 37.33 | 38.74 | 37.01 | 38.26 | 785,549 | +1.45(+3.94%) |
Dec 31, 2008 | 35.28 | 37.18 | 35.26 | 36.81 | 419,547 | +1.40(+3.95%) |
Dec 30, 2008 | 34.72 | 35.43 | 34.11 | 35.41 | 354,653 | +1.01(+2.94%) |
Dec 29, 2008 | 33.40 | 34.70 | 32.67 | 34.40 | 317,469 | +1.51(+4.59%) |
Dec 26, 2008 | 32.89 | 33.40 | 32.67 | 32.89 | 147,295 | +0.07(+0.21%) |
Dec 24, 2008 | 34.26 | 34.42 | 32.71 | 32.82 | 165,798 | -0.96(-2.84%) |
Dec 23, 2008 | 33.56 | 34.05 | 33.31 | 33.78 | 268,660 | +0.07(+0.21%) |
Dec 22, 2008 | 33.70 | 33.99 | 32.78 | 33.71 | 210,772 | -0.29(-0.85%) |
Dec 19, 2008 | 36.61 | 36.61 | 32.12 | 34.00 | 990,883 | -2.00(-5.56%) |
Dec 18, 2008 | 35.34 | 37.60 | 35.34 | 36.00 | 856,938 | +1.19(+3.42%) |
Dec 17, 2008 | 34.01 | 36.00 | 33.39 | 34.81 | 521,492 | +0.76(+2.23%) |
Dec 16, 2008 | 34.84 | 34.84 | 33.51 | 34.05 | 419,661 | +0.47(+1.40%) |
Dec 15, 2008 | 34.78 | 35.00 | 32.85 | 33.58 | 358,367 | -0.70(-2.04%) |
Dec 12, 2008 | 32.50 | 34.70 | 31.81 | 34.28 | 910,137 | +1.28(+3.88%) |
Dec 11, 2008 | 34.81 | 35.71 | 32.59 | 33.00 | 421,594 | -1.78(-5.12%) |
Dec 10, 2008 | 33.95 | 36.22 | 33.84 | 34.78 | 862,345 | +1.28(+3.82%) |
Dec 09, 2008 | 32.73 | 34.04 | 32.40 | 33.50 | 279,193 | +0.43(+1.30%) |
Dec 08, 2008 | 33.67 | 34.00 | 32.50 | 33.07 | 315,384 | +0.83(+2.57%) |
Dec 05, 2008 | 30.17 | 32.70 | 29.75 | 32.24 | 431,580 | +2.03(+6.72%) |
Dec 04, 2008 | 34.18 | 34.19 | 29.69 | 30.21 | 584,310 | -0.70(-2.26%) |
Dec 03, 2008 | 30.00 | 32.40 | 29.75 | 30.91 | 223,959 | -0.33(-1.06%) |
Dec 02, 2008 | 31.18 | 31.67 | 30.26 | 31.24 | 177,182 | +0.36(+1.17%) |
Dec 01, 2008 | 31.50 | 32.98 | 30.48 | 30.88 | 320,665 | -1.35(-4.19%) |
Nov 28, 2008 | 31.40 | 32.34 | 31.19 | 32.23 | 68,887 | +0.70(+2.22%) |
Nov 26, 2008 | 30.06 | 31.89 | 29.83 | 31.53 | 229,464 | +1.28(+4.23%) |
Nov 25, 2008 | 31.88 | 31.97 | 30.09 | 30.25 | 355,206 | -1.17(-3.72%) |
Nov 24, 2008 | 32.87 | 34.17 | 31.03 | 31.42 | 415,758 | -0.99(-3.05%) |
Nov 21, 2008 | 29.39 | 32.45 | 29.00 | 32.41 | 370,235 | +3.33(+11.45%) |
Nov 20, 2008 | 29.20 | 30.40 | 28.50 | 29.08 | 289,093 | -0.51(-1.72%) |
Nov 19, 2008 | 30.89 | 31.88 | 29.50 | 29.59 | 196,860 | -1.68(-5.37%) |
Nov 18, 2008 | 29.92 | 32.25 | 29.92 | 31.27 | 467,395 | +1.66(+5.61%) |
Nov 17, 2008 | 29.57 | 30.98 | 29.33 | 29.61 | 203,041 | -0.23(-0.77%) |
Nov 14, 2008 | 31.58 | 31.76 | 29.67 | 29.84 | 275,699 | -2.04(-6.40%) |
Nov 13, 2008 | 31.32 | 31.97 | 29.53 | 31.88 | 496,033 | +0.28(+0.89%) |
Nov 12, 2008 | 32.42 | 33.60 | 31.31 | 31.60 | 174,290 | -1.47(-4.45%) |
Nov 11, 2008 | 33.06 | 33.50 | 31.57 | 33.07 | 277,892 | +0.12(+0.36%) |
Nov 10, 2008 | 33.20 | 34.25 | 32.64 | 32.95 | 202,351 | +0.63(+1.95%) |
Nov 07, 2008 | 32.33 | 33.36 | 31.52 | 32.32 | 200,777 | +0.17(+0.53%) |
Nov 06, 2008 | 32.50 | 33.75 | 30.50 | 32.15 | 665,216 | -1.42(-4.23%) |
Nov 05, 2008 | 35.51 | 35.70 | 32.18 | 33.57 | 605,990 | -1.43(-4.09%) |
Nov 04, 2008 | 38.52 | 38.70 | 34.06 | 35.00 | 1,066,355 | -2.38(-6.37%) |