Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.23 | 31.42 | 29.72 | 30.02 | 330,677 | -0.88(-2.83%) |
Jan 29, 2009 | 32.40 | 32.88 | 30.84 | 30.90 | 377,426 | -1.79(-5.48%) |
Jan 28, 2009 | 30.60 | 32.81 | 30.57 | 32.69 | 330,024 | +3.15(+10.68%) |
Jan 27, 2009 | 28.65 | 29.69 | 28.63 | 29.54 | 698,464 | +0.98(+3.45%) |
Jan 26, 2009 | 29.22 | 29.83 | 28.13 | 28.55 | 339,013 | -0.59(-2.02%) |
Jan 23, 2009 | 27.94 | 29.20 | 27.71 | 29.14 | 353,865 | +0.46(+1.59%) |
Jan 22, 2009 | 28.81 | 29.85 | 28.07 | 28.68 | 845,263 | -0.84(-2.86%) |
Jan 21, 2009 | 30.60 | 31.25 | 28.87 | 29.53 | 1,077,097 | -0.66(-2.18%) |
Jan 20, 2009 | 31.88 | 32.18 | 30.16 | 30.19 | 498,663 | -2.32(-7.15%) |
Jan 16, 2009 | 32.47 | 32.84 | 30.88 | 32.51 | 269,964 | +0.16(+0.48%) |
Jan 15, 2009 | 32.56 | 33.45 | 31.17 | 32.36 | 472,664 | +0.04(+0.12%) |
Jan 14, 2009 | 33.51 | 34.09 | 32.06 | 32.32 | 426,027 | -1.96(-5.72%) |
Jan 13, 2009 | 32.81 | 34.28 | 32.64 | 34.28 | 344,306 | +1.19(+3.58%) |
Jan 12, 2009 | 33.64 | 34.37 | 32.85 | 33.09 | 202,888 | -0.71(-2.11%) |
Jan 09, 2009 | 35.49 | 35.50 | 33.79 | 33.81 | 315,297 | -1.57(-4.45%) |
Jan 08, 2009 | 34.70 | 35.65 | 34.70 | 35.38 | 187,211 | +0.42(+1.20%) |
Jan 07, 2009 | 35.65 | 36.24 | 34.41 | 34.96 | 445,620 | -1.66(-4.53%) |
Jan 06, 2009 | 37.70 | 37.70 | 36.10 | 36.62 | 296,952 | -0.73(-1.95%) |
Jan 05, 2009 | 38.08 | 38.08 | 36.65 | 37.35 | 278,125 | -0.65(-1.71%) |
Jan 02, 2009 | 38.08 | 38.56 | 37.42 | 38.00 | 198,994 | -0.09(-0.22%) |
Dec 31, 2008 | 34.81 | 38.28 | 34.81 | 38.08 | 318,807 | +2.25(+6.27%) |
Dec 30, 2008 | 34.22 | 35.93 | 34.22 | 35.84 | 223,933 | +1.03(+2.96%) |
Dec 29, 2008 | 34.77 | 34.96 | 33.80 | 34.81 | 187,748 | +0.02(+0.04%) |
Dec 26, 2008 | 34.78 | 35.06 | 34.24 | 34.79 | 85,956 | +0.29(+0.83%) |
Dec 24, 2008 | 33.97 | 34.60 | 33.61 | 34.50 | 156,183 | +0.56(+1.64%) |
Dec 23, 2008 | 34.89 | 35.00 | 33.53 | 33.95 | 188,515 | -0.61(-1.77%) |
Dec 22, 2008 | 35.79 | 35.98 | 33.71 | 34.56 | 230,035 | -0.64(-1.83%) |
Dec 19, 2008 | 36.04 | 36.31 | 34.88 | 35.20 | 769,484 | -0.23(-0.66%) |
Dec 18, 2008 | 36.09 | 37.05 | 35.14 | 35.43 | 323,421 | -0.88(-2.43%) |
Dec 17, 2008 | 36.43 | 37.60 | 35.81 | 36.32 | 399,854 | -0.74(-1.99%) |
Dec 16, 2008 | 34.74 | 37.15 | 34.12 | 37.05 | 345,600 | +3.22(+9.53%) |
Dec 15, 2008 | 35.44 | 35.44 | 32.94 | 33.83 | 396,095 | -1.48(-4.19%) |
Dec 12, 2008 | 32.58 | 35.57 | 32.46 | 35.31 | 391,186 | +2.18(+6.57%) |
Dec 11, 2008 | 35.05 | 35.50 | 32.88 | 33.13 | 475,070 | -2.50(-7.00%) |
Dec 10, 2008 | 36.12 | 36.74 | 34.82 | 35.63 | 280,038 | -0.01(-0.02%) |
Dec 09, 2008 | 37.34 | 38.72 | 35.55 | 35.63 | 589,372 | -2.34(-6.16%) |
Dec 08, 2008 | 37.49 | 38.14 | 36.62 | 37.98 | 408,306 | +1.26(+3.44%) |
Dec 05, 2008 | 33.36 | 36.77 | 32.29 | 36.71 | 651,204 | +2.60(+7.63%) |
Dec 04, 2008 | 34.73 | 36.39 | 33.47 | 34.11 | 385,330 | -1.37(-3.87%) |
Dec 03, 2008 | 33.09 | 35.77 | 31.36 | 35.48 | 406,033 | +1.93(+5.75%) |
Dec 02, 2008 | 31.39 | 33.66 | 31.36 | 33.55 | 328,065 | +2.57(+8.31%) |
Dec 01, 2008 | 35.84 | 36.44 | 30.98 | 30.98 | 466,265 | -6.08(-16.40%) |
Nov 28, 2008 | 35.93 | 37.05 | 35.73 | 37.05 | 180,210 | +0.67(+1.85%) |
Nov 26, 2008 | 34.29 | 36.77 | 34.29 | 36.38 | 318,477 | +1.47(+4.22%) |
Nov 25, 2008 | 36.33 | 36.33 | 33.09 | 34.91 | 370,221 | -1.09(-3.01%) |
Nov 24, 2008 | 31.85 | 36.46 | 31.85 | 35.99 | 506,218 | +4.28(+13.49%) |
Nov 21, 2008 | 29.69 | 31.95 | 28.36 | 31.71 | 569,722 | +2.39(+8.14%) |
Nov 20, 2008 | 30.05 | 31.84 | 29.17 | 29.33 | 468,511 | -0.80(-2.65%) |
Nov 19, 2008 | 31.51 | 32.72 | 30.12 | 30.12 | 403,076 | -1.86(-5.82%) |
Nov 18, 2008 | 31.99 | 32.22 | 30.05 | 31.98 | 402,752 | +0.26(+0.83%) |
Nov 17, 2008 | 32.17 | 33.32 | 31.60 | 31.72 | 269,258 | -0.71(-2.20%) |
Nov 14, 2008 | 34.91 | 35.82 | 32.28 | 32.43 | 269,351 | -3.14(-8.82%) |
Nov 13, 2008 | 32.20 | 35.83 | 31.16 | 35.57 | 472,908 | +3.70(+11.60%) |
Nov 12, 2008 | 33.08 | 33.91 | 31.78 | 31.88 | 255,418 | -1.94(-5.73%) |
Nov 11, 2008 | 33.22 | 35.15 | 32.89 | 33.81 | 269,269 | +0.13(+0.39%) |
Nov 10, 2008 | 34.54 | 34.64 | 33.37 | 33.68 | 180,888 | -0.16(-0.48%) |
Nov 07, 2008 | 33.39 | 33.91 | 32.74 | 33.84 | 150,504 | +0.66(+1.99%) |
Nov 06, 2008 | 34.57 | 35.26 | 33.06 | 33.19 | 218,093 | -1.83(-5.22%) |
Nov 05, 2008 | 35.63 | 36.43 | 34.76 | 35.01 | 428,991 | -1.26(-3.48%) |
Nov 04, 2008 | 35.52 | 37.14 | 35.35 | 36.28 | 333,611 | +0.93(+2.63%) |