Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.60 | 53.60 | 51.55 | 52.70 | 7,186 | -0.30(-0.57%) |
Jan 29, 2009 | 55.70 | 55.70 | 51.80 | 53.00 | 4,468 | -2.70(-4.85%) |
Jan 28, 2009 | 56.50 | 56.50 | 53.20 | 55.70 | 3,985 | +0.20(+0.36%) |
Jan 27, 2009 | 54.40 | 55.50 | 54.40 | 55.50 | 2,287 | +0.90(+1.65%) |
Jan 26, 2009 | 55.50 | 58.00 | 54.60 | 54.60 | 3,734 | -0.80(-1.44%) |
Jan 23, 2009 | 55.00 | 57.70 | 54.60 | 55.40 | 4,370 | -1.90(-3.32%) |
Jan 22, 2009 | 57.60 | 57.60 | 54.60 | 57.30 | 1,342 | +1.60(+2.87%) |
Jan 21, 2009 | 54.00 | 57.00 | 53.80 | 55.70 | 2,080 | +1.60(+2.96%) |
Jan 20, 2009 | 55.10 | 56.40 | 53.00 | 54.10 | 2,242 | -1.90(-3.39%) |
Jan 16, 2009 | 55.90 | 57.50 | 54.10 | 56.00 | 5,873 | +1.30(+2.38%) |
Jan 15, 2009 | 51.40 | 55.92 | 50.30 | 54.70 | 2,764 | +2.70(+5.19%) |
Jan 14, 2009 | 54.70 | 54.70 | 51.20 | 52.00 | 1,757 | -2.60(-4.76%) |
Jan 13, 2009 | 57.30 | 57.30 | 52.80 | 54.60 | 4,007 | -1.90(-3.36%) |
Jan 12, 2009 | 61.10 | 61.10 | 54.50 | 56.50 | 3,409 | -2.90(-4.88%) |
Jan 09, 2009 | 60.90 | 60.90 | 58.50 | 59.40 | 2,144 | -0.80(-1.33%) |
Jan 08, 2009 | 59.60 | 60.50 | 55.50 | 60.20 | 3,559 | +1.30(+2.21%) |
Jan 07, 2009 | 63.30 | 63.30 | 56.50 | 58.90 | 5,488 | -4.40(-6.95%) |
Jan 06, 2009 | 63.40 | 65.50 | 62.08 | 63.30 | 9,359 | +3.30(+5.50%) |
Jan 05, 2009 | 54.90 | 61.20 | 54.90 | 60.00 | 5,996 | +6.00(+11.11%) |
Jan 02, 2009 | 51.00 | 54.50 | 47.70 | 54.00 | 8,498 | +3.00(+5.88%) |
Dec 31, 2008 | 48.50 | 54.50 | 46.60 | 51.00 | 8,163 | +2.60(+5.37%) |
Dec 30, 2008 | 44.60 | 48.40 | 43.00 | 48.40 | 17,617 | +4.30(+9.75%) |
Dec 29, 2008 | 43.90 | 44.80 | 42.60 | 44.10 | 4,924 | +0.80(+1.85%) |
Dec 26, 2008 | 41.90 | 43.30 | 41.90 | 43.30 | 1,095 | +1.50(+3.59%) |
Dec 24, 2008 | 42.20 | 42.20 | 41.20 | 41.80 | 1,284 | -0.80(-1.88%) |
Dec 23, 2008 | 45.90 | 45.90 | 41.20 | 42.60 | 4,914 | -1.80(-4.05%) |
Dec 22, 2008 | 39.60 | 45.00 | 39.50 | 44.40 | 15,061 | +3.30(+8.03%) |
Dec 19, 2008 | 39.80 | 41.10 | 37.20 | 41.10 | 6,249 | +2.40(+6.20%) |
Dec 18, 2008 | 40.10 | 40.10 | 37.90 | 38.70 | 2,331 | -0.19(-0.48%) |
Dec 17, 2008 | 38.50 | 40.60 | 38.02 | 38.89 | 5,185 | -1.21(-3.02%) |
Dec 16, 2008 | 38.50 | 40.50 | 37.60 | 40.10 | 7,593 | +0.80(+2.04%) |
Dec 15, 2008 | 40.40 | 40.40 | 37.40 | 39.30 | 7,538 | +1.30(+3.42%) |
Dec 12, 2008 | 36.50 | 38.00 | 36.20 | 38.00 | 3,704 | +1.00(+2.70%) |
Dec 11, 2008 | 37.20 | 38.90 | 37.00 | 37.00 | 2,416 | -0.10(-0.27%) |
Dec 10, 2008 | 39.20 | 40.10 | 36.70 | 37.10 | 5,040 | -0.90(-2.37%) |
Dec 09, 2008 | 41.40 | 42.00 | 38.00 | 38.00 | 3,163 | -2.00(-5.00%) |
Dec 08, 2008 | 40.00 | 40.20 | 37.80 | 40.00 | 5,061 | +0.10(+0.25%) |
Dec 05, 2008 | 39.50 | 39.90 | 35.20 | 39.90 | 4,404 | +0.20(+0.50%) |
Dec 04, 2008 | 40.60 | 40.60 | 38.30 | 39.70 | 2,955 | -0.30(-0.75%) |
Dec 03, 2008 | 39.70 | 41.40 | 39.30 | 40.00 | 4,851 | -0.10(-0.25%) |
Dec 02, 2008 | 41.30 | 42.00 | 39.60 | 40.10 | 5,963 | -0.30(-0.74%) |
Dec 01, 2008 | 47.20 | 47.20 | 39.30 | 40.40 | 5,867 | +0.80(+2.02%) |
Nov 28, 2008 | 40.10 | 41.10 | 39.60 | 39.60 | 1,491 | -1.90(-4.58%) |
Nov 26, 2008 | 41.50 | 42.70 | 38.60 | 41.50 | 5,405 | -0.10(-0.24%) |
Nov 25, 2008 | 38.80 | 42.60 | 37.60 | 41.60 | 10,679 | +4.40(+11.83%) |
Nov 24, 2008 | 33.00 | 37.90 | 33.00 | 37.20 | 8,621 | +5.00(+15.53%) |
Nov 21, 2008 | 36.40 | 36.80 | 31.50 | 32.20 | 7,291 | -2.80(-8.00%) |
Nov 20, 2008 | 37.60 | 38.00 | 35.00 | 35.00 | 4,066 | -4.70(-11.84%) |
Nov 19, 2008 | 39.10 | 41.50 | 38.70 | 39.70 | 4,039 | -0.30(-0.75%) |
Nov 18, 2008 | 40.70 | 41.80 | 38.50 | 40.00 | 3,497 | -1.00(-2.44%) |
Nov 17, 2008 | 40.00 | 41.90 | 40.00 | 41.00 | 4,088 | -0.50(-1.20%) |
Nov 14, 2008 | 41.00 | 42.30 | 40.60 | 41.50 | 10,769 | +0.00(+0.00%) |
Nov 13, 2008 | 43.10 | 43.20 | 39.10 | 41.50 | 19,394 | +0.20(+0.48%) |
Nov 12, 2008 | 42.90 | 45.50 | 40.90 | 41.30 | 10,398 | -2.80(-6.35%) |
Nov 11, 2008 | 45.00 | 45.10 | 40.60 | 44.10 | 7,646 | -2.60(-5.57%) |
Nov 10, 2008 | 55.00 | 55.20 | 43.30 | 46.70 | 15,607 | -7.30(-13.52%) |
Nov 07, 2008 | 53.40 | 55.70 | 51.50 | 54.00 | 26,908 | +5.50(+11.34%) |
Nov 06, 2008 | 55.00 | 55.00 | 47.50 | 48.50 | 10,134 | -3.60(-6.91%) |
Nov 05, 2008 | 61.40 | 61.40 | 51.00 | 52.10 | 16,507 | -9.30(-15.15%) |
Nov 04, 2008 | 54.00 | 66.00 | 53.60 | 61.40 | 34,346 | +10.30(+20.16%) |