Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.60 | 34.80 | 31.80 | 31.80 | 4,647 | -1.20(-3.64%) |
Jan 29, 2009 | 35.20 | 36.20 | 33.00 | 33.00 | 4,800 | -2.60(-7.30%) |
Jan 28, 2009 | 35.40 | 37.20 | 34.00 | 35.60 | 9,877 | +1.40(+4.09%) |
Jan 27, 2009 | 33.40 | 35.00 | 33.40 | 34.20 | 6,542 | +0.80(+2.40%) |
Jan 26, 2009 | 33.60 | 34.40 | 32.40 | 33.40 | 6,861 | -0.40(-1.18%) |
Jan 23, 2009 | 32.60 | 34.40 | 32.60 | 33.80 | 6,877 | +0.00(+0.00%) |
Jan 22, 2009 | 35.00 | 35.00 | 33.80 | 33.80 | 3,494 | -2.00(-5.59%) |
Jan 21, 2009 | 33.80 | 35.80 | 33.80 | 35.80 | 13,868 | +2.00(+5.92%) |
Jan 20, 2009 | 34.80 | 36.20 | 33.80 | 33.80 | 14,060 | -1.00(-2.87%) |
Jan 16, 2009 | 32.80 | 35.40 | 32.80 | 34.80 | 6,049 | +1.00(+2.96%) |
Jan 15, 2009 | 33.80 | 34.40 | 32.00 | 33.80 | 7,200 | +0.00(+0.00%) |
Jan 14, 2009 | 34.80 | 35.60 | 33.80 | 33.80 | 8,308 | -1.60(-4.52%) |
Jan 13, 2009 | 35.00 | 37.00 | 35.00 | 35.40 | 5,499 | -0.20(-0.56%) |
Jan 12, 2009 | 36.00 | 37.00 | 35.00 | 35.60 | 10,779 | -0.20(-0.56%) |
Jan 09, 2009 | 38.20 | 38.60 | 35.80 | 35.80 | 7,267 | -2.60(-6.77%) |
Jan 08, 2009 | 40.40 | 40.40 | 38.00 | 38.40 | 8,023 | -2.40(-5.88%) |
Jan 07, 2009 | 40.80 | 41.00 | 39.40 | 40.80 | 10,336 | +0.00(+0.00%) |
Jan 06, 2009 | 41.00 | 42.80 | 38.60 | 40.80 | 6,536 | +0.40(+0.99%) |
Jan 05, 2009 | 41.20 | 42.00 | 40.00 | 40.40 | 4,098 | +0.00(+0.00%) |
Jan 02, 2009 | 37.80 | 41.00 | 37.80 | 40.40 | 6,029 | +2.60(+6.88%) |
Dec 31, 2008 | 37.40 | 38.60 | 35.00 | 37.80 | 13,528 | +0.60(+1.61%) |
Dec 30, 2008 | 38.20 | 38.80 | 36.40 | 37.20 | 6,297 | -0.80(-2.11%) |
Dec 29, 2008 | 39.60 | 39.60 | 36.00 | 38.00 | 10,228 | -1.80(-4.52%) |
Dec 26, 2008 | 40.00 | 41.00 | 39.00 | 39.80 | 3,085 | -0.60(-1.49%) |
Dec 24, 2008 | 40.20 | 40.60 | 39.60 | 40.40 | 1,592 | +0.00(+0.00%) |
Dec 23, 2008 | 42.80 | 43.00 | 39.40 | 40.40 | 4,923 | -2.20(-5.16%) |
Dec 22, 2008 | 43.80 | 44.40 | 39.60 | 42.60 | 10,000 | -1.40(-3.18%) |
Dec 19, 2008 | 46.40 | 46.40 | 42.00 | 44.00 | 15,101 | +0.00(+0.00%) |
Dec 18, 2008 | 47.60 | 47.80 | 43.00 | 44.00 | 9,848 | -3.00(-6.38%) |
Dec 17, 2008 | 45.20 | 47.80 | 45.00 | 47.00 | 11,148 | -0.40(-0.84%) |
Dec 16, 2008 | 47.00 | 48.20 | 46.00 | 47.40 | 11,635 | +1.40(+3.04%) |
Dec 15, 2008 | 46.80 | 47.80 | 45.00 | 46.00 | 4,823 | -0.40(-0.86%) |
Dec 12, 2008 | 42.00 | 46.40 | 40.60 | 46.40 | 6,022 | +3.40(+7.91%) |
Dec 11, 2008 | 46.40 | 49.40 | 42.60 | 43.00 | 7,158 | -3.60(-7.73%) |
Dec 10, 2008 | 46.40 | 48.60 | 44.00 | 46.60 | 4,990 | +0.40(+0.87%) |
Dec 09, 2008 | 44.20 | 48.40 | 40.60 | 46.20 | 14,443 | +1.80(+4.05%) |
Dec 08, 2008 | 42.00 | 44.60 | 40.40 | 44.40 | 13,128 | +2.40(+5.71%) |
Dec 05, 2008 | 36.40 | 42.00 | 34.40 | 42.00 | 5,653 | +5.20(+14.13%) |
Dec 04, 2008 | 38.00 | 40.00 | 36.60 | 36.80 | 4,448 | -1.60(-4.17%) |
Dec 03, 2008 | 35.80 | 40.00 | 35.00 | 38.40 | 6,688 | +2.20(+6.08%) |
Dec 02, 2008 | 35.80 | 38.00 | 34.00 | 36.20 | 6,212 | +1.20(+3.43%) |
Dec 01, 2008 | 41.00 | 42.00 | 34.20 | 35.00 | 7,931 | -7.40(-17.45%) |
Nov 28, 2008 | 42.20 | 42.40 | 41.00 | 42.40 | 2,393 | -0.40(-0.93%) |
Nov 26, 2008 | 36.00 | 42.80 | 36.00 | 42.80 | 7,750 | +5.80(+15.68%) |
Nov 25, 2008 | 36.20 | 37.00 | 34.01 | 37.00 | 5,806 | +0.60(+1.65%) |
Nov 24, 2008 | 36.00 | 36.80 | 34.20 | 36.40 | 11,818 | +0.60(+1.68%) |
Nov 21, 2008 | 31.40 | 36.00 | 27.00 | 35.80 | 19,303 | +5.00(+16.23%) |
Nov 20, 2008 | 32.80 | 34.40 | 30.40 | 30.80 | 14,960 | -2.40(-7.23%) |
Nov 19, 2008 | 37.80 | 39.60 | 33.20 | 33.20 | 7,533 | -4.60(-12.17%) |
Nov 18, 2008 | 41.20 | 42.00 | 37.40 | 37.80 | 6,950 | -3.40(-8.25%) |
Nov 17, 2008 | 39.60 | 42.00 | 38.80 | 41.20 | 7,354 | +1.20(+3.00%) |
Nov 14, 2008 | 42.60 | 42.80 | 39.80 | 40.00 | 8,320 | -3.40(-7.83%) |
Nov 13, 2008 | 37.20 | 43.60 | 35.40 | 43.40 | 10,856 | +6.20(+16.67%) |
Nov 12, 2008 | 40.00 | 40.80 | 37.20 | 37.20 | 10,374 | -2.80(-7.00%) |
Nov 11, 2008 | 43.80 | 45.40 | 40.00 | 40.00 | 9,827 | -3.80(-8.68%) |
Nov 10, 2008 | 47.20 | 47.20 | 43.00 | 43.80 | 5,120 | -1.40(-3.10%) |
Nov 07, 2008 | 44.00 | 45.40 | 42.80 | 45.20 | 6,408 | +2.00(+4.63%) |
Nov 06, 2008 | 45.20 | 46.60 | 42.80 | 43.20 | 9,926 | -2.20(-4.85%) |
Nov 05, 2008 | 47.40 | 48.80 | 45.00 | 45.40 | 9,384 | -2.40(-5.02%) |
Nov 04, 2008 | 49.40 | 49.40 | 44.80 | 47.80 | 10,974 | +1.40(+3.02%) |