Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.76 | 28.94 | 27.65 | 27.87 | 0 | -0.46(-1.62%) |
Jan 29, 2009 | 29.05 | 29.61 | 28.15 | 28.33 | 619,237 | -1.60(-5.35%) |
Jan 28, 2009 | 30.56 | 31.14 | 29.28 | 29.93 | 702,264 | -0.22(-0.73%) |
Jan 27, 2009 | 29.60 | 30.37 | 28.87 | 30.15 | 633,644 | +0.74(+2.52%) |
Jan 26, 2009 | 29.00 | 30.18 | 28.84 | 29.41 | 492,325 | -0.08(-0.27%) |
Jan 23, 2009 | 29.53 | 30.59 | 28.43 | 29.49 | 1,064,795 | -0.50(-1.67%) |
Jan 22, 2009 | 30.30 | 31.48 | 26.33 | 29.99 | 3,224,476 | -6.99(-18.90%) |
Jan 21, 2009 | 36.30 | 37.30 | 35.71 | 36.98 | 725,131 | +1.28(+3.59%) |
Jan 20, 2009 | 36.97 | 37.30 | 35.58 | 35.70 | 413,347 | -1.68(-4.49%) |
Jan 16, 2009 | 38.06 | 38.06 | 36.62 | 37.38 | 0 | +0.18(+0.48%) |
Jan 15, 2009 | 37.46 | 37.71 | 35.53 | 37.20 | 516,535 | -0.36(-0.96%) |
Jan 14, 2009 | 39.06 | 39.21 | 37.28 | 37.56 | 400,624 | -2.09(-5.27%) |
Jan 13, 2009 | 41.08 | 41.62 | 39.00 | 39.65 | 394,293 | -1.44(-3.50%) |
Jan 12, 2009 | 41.60 | 41.76 | 40.69 | 41.09 | 355,710 | -0.45(-1.08%) |
Jan 09, 2009 | 43.29 | 43.30 | 41.40 | 41.54 | 279,266 | -1.88(-4.33%) |
Jan 08, 2009 | 43.23 | 43.53 | 42.56 | 43.42 | 296,516 | +0.17(+0.39%) |
Jan 07, 2009 | 45.43 | 45.76 | 42.83 | 43.25 | 406,399 | -2.97(-6.43%) |
Jan 06, 2009 | 46.41 | 46.75 | 45.60 | 46.22 | 297,115 | +0.10(+0.22%) |
Jan 05, 2009 | 45.50 | 46.45 | 45.31 | 46.12 | 403,832 | +0.81(+1.79%) |
Jan 02, 2009 | 44.62 | 45.69 | 44.07 | 45.31 | 0 | +0.76(+1.71%) |
Jan 01, 2009 | 42.44 | 45.13 | 42.44 | 44.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.44 | 45.13 | 42.44 | 44.55 | 338,716 | +2.34(+5.54%) |
Dec 30, 2008 | 40.53 | 42.23 | 40.40 | 42.21 | 253,837 | +2.06(+5.13%) |
Dec 29, 2008 | 40.63 | 40.82 | 39.49 | 40.15 | 238,130 | -0.57(-1.40%) |
Dec 26, 2008 | 40.87 | 40.99 | 39.62 | 40.72 | 153,212 | +0.70(+1.75%) |
Dec 24, 2008 | 39.74 | 40.38 | 39.22 | 40.02 | 81,237 | +0.44(+1.11%) |
Dec 23, 2008 | 40.91 | 41.33 | 39.21 | 39.58 | 218,490 | -1.01(-2.49%) |
Dec 22, 2008 | 41.44 | 41.44 | 39.29 | 40.59 | 196,629 | -0.94(-2.26%) |
Dec 19, 2008 | 41.92 | 43.70 | 41.21 | 41.53 | 427,087 | +0.11(+0.27%) |
Dec 18, 2008 | 40.73 | 42.34 | 40.52 | 41.42 | 224,758 | +0.20(+0.49%) |
Dec 17, 2008 | 41.48 | 42.20 | 40.61 | 41.22 | 227,733 | -0.77(-1.83%) |
Dec 16, 2008 | 39.50 | 42.19 | 38.74 | 41.99 | 364,327 | +3.75(+9.81%) |
Dec 15, 2008 | 39.46 | 40.08 | 37.18 | 38.24 | 334,046 | -0.94(-2.40%) |
Dec 12, 2008 | 38.05 | 40.14 | 37.64 | 39.18 | 383,363 | -0.22(-0.56%) |
Dec 11, 2008 | 40.46 | 40.75 | 38.59 | 39.40 | 305,943 | -1.62(-3.95%) |
Dec 10, 2008 | 39.94 | 41.78 | 39.31 | 41.02 | 203,855 | +1.26(+3.17%) |
Dec 09, 2008 | 39.81 | 41.80 | 39.40 | 39.76 | 190,560 | -0.55(-1.36%) |
Dec 08, 2008 | 38.72 | 41.07 | 38.72 | 40.31 | 268,908 | +1.79(+4.65%) |
Dec 05, 2008 | 36.30 | 38.63 | 34.70 | 38.52 | 208,555 | +1.84(+5.02%) |
Dec 04, 2008 | 38.16 | 39.40 | 35.90 | 36.68 | 261,594 | -2.05(-5.29%) |
Dec 03, 2008 | 37.00 | 39.48 | 36.42 | 38.73 | 271,709 | -0.07(-0.18%) |
Dec 02, 2008 | 37.10 | 38.81 | 36.31 | 38.80 | 362,361 | +2.52(+6.95%) |
Dec 01, 2008 | 39.69 | 40.09 | 36.04 | 36.28 | 237,648 | -4.34(-10.68%) |
Nov 28, 2008 | 39.39 | 40.62 | 38.87 | 40.62 | 65,861 | +0.80(+2.01%) |
Nov 26, 2008 | 36.31 | 39.85 | 36.28 | 39.82 | 202,216 | +1.80(+4.73%) |
Nov 25, 2008 | 39.67 | 39.67 | 36.58 | 38.02 | 205,745 | -0.21(-0.55%) |
Nov 24, 2008 | 38.29 | 39.52 | 36.95 | 38.23 | 445,563 | +0.49(+1.30%) |
Nov 21, 2008 | 36.54 | 37.96 | 33.90 | 37.74 | 386,407 | +1.76(+4.89%) |
Nov 20, 2008 | 37.34 | 38.38 | 35.77 | 35.98 | 498,610 | -1.70(-4.51%) |
Nov 19, 2008 | 41.38 | 42.49 | 37.57 | 37.68 | 178,533 | -3.83(-9.23%) |
Nov 18, 2008 | 40.79 | 42.40 | 40.26 | 41.51 | 327,781 | +0.68(+1.67%) |
Nov 17, 2008 | 39.74 | 42.63 | 39.72 | 40.83 | 199,325 | +0.85(+2.13%) |
Nov 14, 2008 | 43.60 | 43.66 | 39.94 | 39.98 | 262,508 | -4.36(-9.83%) |
Nov 13, 2008 | 41.74 | 44.38 | 38.49 | 44.34 | 353,305 | +2.83(+6.82%) |
Nov 12, 2008 | 41.04 | 42.47 | 40.40 | 41.51 | 387,628 | +0.08(+0.19%) |
Nov 11, 2008 | 40.34 | 42.41 | 39.99 | 41.43 | 273,453 | +0.57(+1.40%) |
Nov 10, 2008 | 41.65 | 41.75 | 40.32 | 40.86 | 160,906 | -0.04(-0.10%) |
Nov 07, 2008 | 40.87 | 41.51 | 39.94 | 40.90 | 168,625 | +0.25(+0.62%) |
Nov 06, 2008 | 41.68 | 42.03 | 40.38 | 40.65 | 174,804 | -1.24(-2.96%) |
Nov 05, 2008 | 44.23 | 44.79 | 41.66 | 41.89 | 261,395 | -2.91(-6.50%) |
Nov 04, 2008 | 45.63 | 46.24 | 44.00 | 44.80 | 176,210 | -0.23(-0.51%) |