Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.02 | 36.15 | 35.03 | 35.98 | 0 | +0.33(+0.91%) |
Jan 29, 2009 | 37.16 | 37.16 | 35.37 | 35.65 | 78,117 | -1.77(-4.72%) |
Jan 28, 2009 | 36.45 | 37.70 | 36.33 | 37.42 | 119,053 | +1.43(+3.98%) |
Jan 27, 2009 | 36.67 | 36.74 | 35.58 | 35.99 | 104,528 | -0.57(-1.57%) |
Jan 26, 2009 | 34.90 | 37.18 | 34.90 | 36.56 | 181,413 | +1.92(+5.55%) |
Jan 23, 2009 | 34.26 | 35.04 | 34.00 | 34.64 | 0 | -0.65(-1.85%) |
Jan 22, 2009 | 35.81 | 36.02 | 34.74 | 35.29 | 106,236 | -0.77(-2.14%) |
Jan 21, 2009 | 34.41 | 36.12 | 34.21 | 36.07 | 154,434 | +1.81(+5.28%) |
Jan 20, 2009 | 35.60 | 35.60 | 34.04 | 34.26 | 173,351 | -1.30(-3.67%) |
Jan 16, 2009 | 35.70 | 36.14 | 34.70 | 35.56 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 35.34 | 35.65 | 33.56 | 35.41 | 171,300 | -0.08(-0.22%) |
Jan 14, 2009 | 35.85 | 35.91 | 34.73 | 35.49 | 122,758 | -0.84(-2.31%) |
Jan 13, 2009 | 36.28 | 36.91 | 35.78 | 36.33 | 116,052 | +0.18(+0.50%) |
Jan 12, 2009 | 35.68 | 36.71 | 35.24 | 36.15 | 145,796 | +0.29(+0.81%) |
Jan 09, 2009 | 37.14 | 37.28 | 35.70 | 35.86 | 369,835 | -1.10(-2.97%) |
Jan 08, 2009 | 36.97 | 37.37 | 36.42 | 36.96 | 321,613 | -0.18(-0.48%) |
Jan 07, 2009 | 37.01 | 37.28 | 36.65 | 37.14 | 201,700 | -0.26(-0.69%) |
Jan 06, 2009 | 37.91 | 38.29 | 37.38 | 37.40 | 458,906 | -0.51(-1.36%) |
Jan 05, 2009 | 37.95 | 38.52 | 37.35 | 37.91 | 297,138 | -0.44(-1.14%) |
Jan 02, 2009 | 37.27 | 38.56 | 36.02 | 38.35 | 0 | +1.26(+3.40%) |
Jan 01, 2009 | 36.50 | 37.53 | 36.19 | 37.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.50 | 37.53 | 36.19 | 37.09 | 153,285 | +0.59(+1.62%) |
Dec 30, 2008 | 34.80 | 36.72 | 34.79 | 36.50 | 203,255 | +1.76(+5.06%) |
Dec 29, 2008 | 35.59 | 35.61 | 34.02 | 34.74 | 129,289 | -0.79(-2.22%) |
Dec 26, 2008 | 34.27 | 35.91 | 34.14 | 35.53 | 0 | +1.04(+3.01%) |
Dec 24, 2008 | 35.18 | 36.40 | 34.26 | 34.49 | 80,913 | -1.55(-4.31%) |
Dec 23, 2008 | 34.00 | 36.06 | 33.97 | 36.04 | 446,405 | +2.38(+7.08%) |
Dec 22, 2008 | 31.74 | 33.92 | 31.35 | 33.66 | 352,339 | +2.01(+6.34%) |
Dec 19, 2008 | 32.29 | 32.71 | 31.57 | 31.65 | 199,511 | -0.47(-1.47%) |
Dec 18, 2008 | 32.65 | 33.13 | 31.81 | 32.12 | 392,776 | -0.53(-1.63%) |
Dec 17, 2008 | 34.31 | 34.48 | 31.80 | 32.65 | 399,683 | -1.96(-5.67%) |
Dec 16, 2008 | 33.67 | 35.00 | 33.67 | 34.62 | 228,145 | +1.11(+3.30%) |
Dec 15, 2008 | 34.39 | 35.08 | 32.81 | 33.51 | 295,481 | -0.93(-2.69%) |
Dec 12, 2008 | 35.72 | 35.85 | 33.99 | 34.44 | 0 | -1.74(-4.81%) |
Dec 11, 2008 | 36.11 | 36.64 | 35.54 | 36.18 | 346,521 | -0.08(-0.21%) |
Dec 10, 2008 | 35.08 | 36.87 | 35.06 | 36.26 | 396,463 | +1.60(+4.63%) |
Dec 09, 2008 | 33.67 | 34.88 | 33.59 | 34.65 | 355,259 | +0.55(+1.61%) |
Dec 08, 2008 | 33.02 | 34.49 | 33.01 | 34.10 | 270,169 | +1.75(+5.41%) |
Dec 05, 2008 | 31.61 | 32.42 | 29.39 | 32.35 | 0 | +0.73(+2.31%) |
Dec 04, 2008 | 32.38 | 33.79 | 31.05 | 31.62 | 305,121 | -1.40(-4.23%) |
Dec 03, 2008 | 31.86 | 33.52 | 31.32 | 33.02 | 238,450 | -0.17(-0.52%) |
Dec 02, 2008 | 30.59 | 33.19 | 30.41 | 33.19 | 273,900 | +2.48(+8.07%) |
Dec 01, 2008 | 33.45 | 33.45 | 30.66 | 30.71 | 270,797 | -3.10(-9.18%) |
Nov 28, 2008 | 32.94 | 34.02 | 32.59 | 33.82 | 197,719 | +1.10(+3.35%) |
Nov 26, 2008 | 29.59 | 32.85 | 29.59 | 32.72 | 239,653 | +2.39(+7.89%) |
Nov 25, 2008 | 29.93 | 30.83 | 29.51 | 30.33 | 584,530 | +1.22(+4.18%) |
Nov 24, 2008 | 26.16 | 29.91 | 25.77 | 29.11 | 495,846 | +4.02(+16.03%) |
Nov 21, 2008 | 25.64 | 25.89 | 23.31 | 25.09 | 474,454 | +0.55(+2.24%) |
Nov 20, 2008 | 26.43 | 26.46 | 24.21 | 24.54 | 302,665 | -1.67(-6.38%) |
Nov 19, 2008 | 27.34 | 28.96 | 26.21 | 26.21 | 270,926 | -1.25(-4.56%) |
Nov 18, 2008 | 28.09 | 29.16 | 26.70 | 27.46 | 432,729 | -0.96(-3.38%) |
Nov 17, 2008 | 27.04 | 29.42 | 27.04 | 28.42 | 269,051 | +0.57(+2.06%) |
Nov 14, 2008 | 28.69 | 28.84 | 27.66 | 27.85 | 0 | -0.84(-2.93%) |
Nov 13, 2008 | 27.46 | 28.95 | 26.95 | 28.69 | 739,023 | +1.39(+5.09%) |
Nov 12, 2008 | 30.93 | 31.25 | 26.91 | 27.30 | 381,332 | -3.83(-12.31%) |
Nov 11, 2008 | 32.16 | 32.16 | 30.17 | 31.13 | 249,449 | -0.81(-2.52%) |
Nov 10, 2008 | 30.99 | 32.13 | 30.66 | 31.94 | 330,967 | +1.97(+6.58%) |
Nov 07, 2008 | 30.49 | 30.74 | 29.36 | 29.97 | 0 | +0.12(+0.40%) |
Nov 06, 2008 | 30.65 | 31.93 | 29.74 | 29.85 | 490,448 | -0.81(-2.63%) |
Nov 05, 2008 | 34.67 | 36.93 | 29.69 | 30.65 | 646,280 | -3.88(-11.23%) |
Nov 04, 2008 | 35.23 | 35.44 | 33.44 | 34.53 | 240,997 | +0.41(+1.21%) |