Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.15 | 33.64 | 32.29 | 32.63 | 144,903 | -0.16(-0.49%) |
Jan 29, 2009 | 34.11 | 34.11 | 32.76 | 32.79 | 118,365 | -1.58(-4.60%) |
Jan 28, 2009 | 33.79 | 34.47 | 33.45 | 34.37 | 99,507 | +1.17(+3.53%) |
Jan 27, 2009 | 33.35 | 33.52 | 32.51 | 33.20 | 85,150 | +0.05(+0.15%) |
Jan 26, 2009 | 33.28 | 34.14 | 32.77 | 33.15 | 90,720 | -0.12(-0.36%) |
Jan 23, 2009 | 33.69 | 34.18 | 33.03 | 33.27 | 101,755 | -1.06(-3.09%) |
Jan 22, 2009 | 35.71 | 36.00 | 33.84 | 34.33 | 95,171 | -1.87(-5.16%) |
Jan 21, 2009 | 35.20 | 36.25 | 34.24 | 36.20 | 68,149 | +1.33(+3.83%) |
Jan 20, 2009 | 36.68 | 37.53 | 34.84 | 34.86 | 68,059 | -2.10(-5.68%) |
Jan 16, 2009 | 36.86 | 37.02 | 35.70 | 36.96 | 111,847 | +0.42(+1.14%) |
Jan 15, 2009 | 36.48 | 37.09 | 35.37 | 36.55 | 119,079 | +0.15(+0.42%) |
Jan 14, 2009 | 36.65 | 37.81 | 36.25 | 36.39 | 110,317 | -1.46(-3.86%) |
Jan 13, 2009 | 37.89 | 38.21 | 37.51 | 37.86 | 101,527 | -0.02(-0.04%) |
Jan 12, 2009 | 37.81 | 38.24 | 37.69 | 37.87 | 135,966 | +0.14(+0.36%) |
Jan 09, 2009 | 38.76 | 38.86 | 37.65 | 37.74 | 75,370 | -0.90(-2.33%) |
Jan 08, 2009 | 38.54 | 39.24 | 38.18 | 38.64 | 87,640 | -0.09(-0.24%) |
Jan 07, 2009 | 39.08 | 39.68 | 38.52 | 38.73 | 56,730 | -0.82(-2.06%) |
Jan 06, 2009 | 39.92 | 39.92 | 38.51 | 39.55 | 119,414 | +0.48(+1.24%) |
Jan 05, 2009 | 39.07 | 39.17 | 38.06 | 39.06 | 85,895 | -0.13(-0.33%) |
Jan 02, 2009 | 39.99 | 40.40 | 38.93 | 39.19 | 65,002 | -0.52(-1.31%) |
Dec 31, 2008 | 39.50 | 40.04 | 39.19 | 39.71 | 130,927 | +0.36(+0.91%) |
Dec 30, 2008 | 39.76 | 39.76 | 38.97 | 39.35 | 115,158 | +0.01(+0.02%) |
Dec 29, 2008 | 39.70 | 39.90 | 38.96 | 39.34 | 61,748 | -0.26(-0.67%) |
Dec 26, 2008 | 39.60 | 39.79 | 39.05 | 39.61 | 36,169 | +0.19(+0.47%) |
Dec 24, 2008 | 39.65 | 39.92 | 39.10 | 39.42 | 29,211 | -0.20(-0.51%) |
Dec 23, 2008 | 40.30 | 41.13 | 39.36 | 39.62 | 106,009 | -0.54(-1.35%) |
Dec 22, 2008 | 39.87 | 40.46 | 38.96 | 40.17 | 181,793 | +0.37(+0.92%) |
Dec 19, 2008 | 39.94 | 41.35 | 39.56 | 39.80 | 481,734 | +0.97(+2.49%) |
Dec 18, 2008 | 39.75 | 40.47 | 38.59 | 38.83 | 120,199 | -0.73(-1.85%) |
Dec 17, 2008 | 40.10 | 40.77 | 39.27 | 39.56 | 132,924 | -1.09(-2.68%) |
Dec 16, 2008 | 39.14 | 40.67 | 38.87 | 40.65 | 304,074 | +2.12(+5.49%) |
Dec 15, 2008 | 38.35 | 39.46 | 38.07 | 38.54 | 168,260 | +0.19(+0.49%) |
Dec 12, 2008 | 36.14 | 38.39 | 36.11 | 38.35 | 224,663 | +1.58(+4.30%) |
Dec 11, 2008 | 36.17 | 37.80 | 36.05 | 36.77 | 184,098 | +0.18(+0.49%) |
Dec 10, 2008 | 36.71 | 37.22 | 35.92 | 36.59 | 151,188 | +0.34(+0.94%) |
Dec 09, 2008 | 34.81 | 37.03 | 34.01 | 36.25 | 303,064 | +1.06(+3.02%) |
Dec 08, 2008 | 33.86 | 35.98 | 33.29 | 35.19 | 248,877 | +1.62(+4.84%) |
Dec 05, 2008 | 34.46 | 34.73 | 33.37 | 33.56 | 297,009 | -1.27(-3.66%) |
Dec 04, 2008 | 36.48 | 37.53 | 34.58 | 34.84 | 180,239 | -1.99(-5.40%) |
Dec 03, 2008 | 35.49 | 37.88 | 35.30 | 36.83 | 154,940 | +0.22(+0.60%) |
Dec 02, 2008 | 36.02 | 36.80 | 34.85 | 36.61 | 350,777 | +1.22(+3.46%) |
Dec 01, 2008 | 38.22 | 39.64 | 35.19 | 35.38 | 158,919 | -3.61(-9.26%) |
Nov 28, 2008 | 38.64 | 39.51 | 38.62 | 38.99 | 40,358 | +0.09(+0.24%) |
Nov 26, 2008 | 37.16 | 39.02 | 37.16 | 38.90 | 137,645 | +1.00(+2.65%) |
Nov 25, 2008 | 38.06 | 38.06 | 36.52 | 37.90 | 122,405 | +0.14(+0.38%) |
Nov 24, 2008 | 35.84 | 37.80 | 34.76 | 37.75 | 197,268 | +2.50(+7.09%) |
Nov 21, 2008 | 34.03 | 35.65 | 32.29 | 35.26 | 247,439 | +1.80(+5.39%) |
Nov 20, 2008 | 35.60 | 36.30 | 33.15 | 33.45 | 469,974 | -2.23(-6.26%) |
Nov 19, 2008 | 36.17 | 37.18 | 35.67 | 35.69 | 277,161 | -0.89(-2.44%) |
Nov 18, 2008 | 35.43 | 36.75 | 35.43 | 36.58 | 278,769 | +1.32(+3.73%) |
Nov 17, 2008 | 35.05 | 35.68 | 34.58 | 35.26 | 161,944 | +0.30(+0.85%) |
Nov 14, 2008 | 34.97 | 35.68 | 33.78 | 34.97 | 214,803 | -0.28(-0.80%) |
Nov 13, 2008 | 33.24 | 35.38 | 32.68 | 35.25 | 201,253 | +2.43(+7.41%) |
Nov 12, 2008 | 34.02 | 35.56 | 32.82 | 32.82 | 315,094 | -0.50(-1.50%) |
Nov 11, 2008 | 32.83 | 34.18 | 32.52 | 33.32 | 121,818 | +0.03(+0.08%) |
Nov 10, 2008 | 34.59 | 35.46 | 33.03 | 33.29 | 69,796 | -0.81(-2.37%) |
Nov 07, 2008 | 33.22 | 34.48 | 33.22 | 34.10 | 112,121 | +0.77(+2.32%) |
Nov 06, 2008 | 32.88 | 34.12 | 32.88 | 33.33 | 136,331 | +0.17(+0.51%) |
Nov 05, 2008 | 34.16 | 35.36 | 33.00 | 33.16 | 160,580 | -1.51(-4.36%) |
Nov 04, 2008 | 35.55 | 36.11 | 34.33 | 34.67 | 146,669 | -0.22(-0.63%) |