Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.47 | 39.47 | 38.83 | 38.83 | 6,527 | -0.42(-1.08%) |
Jan 29, 2009 | 39.68 | 40.16 | 39.07 | 39.25 | 7,880 | -0.95(-2.36%) |
Jan 28, 2009 | 39.95 | 40.46 | 39.28 | 40.20 | 12,272 | +0.34(+0.85%) |
Jan 27, 2009 | 38.64 | 39.89 | 38.27 | 39.86 | 18,211 | +1.22(+3.15%) |
Jan 26, 2009 | 38.18 | 38.76 | 38.18 | 38.64 | 15,246 | +0.58(+1.52%) |
Jan 23, 2009 | 38.00 | 38.72 | 38.00 | 38.07 | 7,091 | -0.61(-1.59%) |
Jan 22, 2009 | 38.57 | 39.02 | 38.03 | 38.68 | 10,297 | -0.31(-0.80%) |
Jan 21, 2009 | 38.22 | 38.99 | 38.00 | 38.99 | 17,147 | +1.03(+2.71%) |
Jan 20, 2009 | 38.49 | 39.01 | 37.96 | 37.96 | 26,241 | -0.71(-1.83%) |
Jan 16, 2009 | 38.00 | 38.92 | 38.00 | 38.67 | 16,565 | -0.27(-0.69%) |
Jan 15, 2009 | 38.70 | 39.08 | 38.02 | 38.94 | 15,630 | +0.41(+1.05%) |
Jan 14, 2009 | 38.68 | 39.08 | 38.09 | 38.53 | 20,408 | -0.15(-0.38%) |
Jan 13, 2009 | 38.80 | 39.47 | 38.50 | 38.68 | 13,023 | -0.29(-0.75%) |
Jan 12, 2009 | 39.41 | 39.72 | 38.44 | 38.97 | 23,973 | -0.37(-0.94%) |
Jan 09, 2009 | 39.33 | 39.60 | 38.79 | 39.34 | 13,108 | -0.10(-0.26%) |
Jan 08, 2009 | 38.66 | 39.45 | 38.22 | 39.45 | 8,129 | +1.00(+2.61%) |
Jan 07, 2009 | 39.25 | 39.25 | 38.45 | 38.45 | 18,950 | -0.54(-1.40%) |
Jan 06, 2009 | 39.71 | 39.71 | 38.45 | 38.99 | 14,258 | -0.38(-0.97%) |
Jan 05, 2009 | 39.71 | 39.73 | 39.14 | 39.37 | 22,466 | +0.09(+0.24%) |
Jan 02, 2009 | 38.88 | 39.70 | 38.73 | 39.27 | 13,294 | -0.42(-1.07%) |
Dec 31, 2008 | 38.89 | 39.73 | 37.68 | 39.70 | 13,638 | +0.73(+1.86%) |
Dec 30, 2008 | 38.38 | 38.97 | 37.58 | 38.97 | 14,070 | +0.98(+2.57%) |
Dec 29, 2008 | 38.74 | 38.74 | 37.76 | 38.00 | 22,751 | -0.86(-2.20%) |
Dec 26, 2008 | 38.36 | 39.06 | 38.08 | 38.85 | 8,391 | +0.67(+1.76%) |
Dec 24, 2008 | 38.64 | 38.64 | 37.87 | 38.18 | 8,354 | -0.04(-0.11%) |
Dec 23, 2008 | 38.53 | 38.53 | 37.57 | 38.22 | 16,897 | -0.12(-0.32%) |
Dec 22, 2008 | 38.64 | 38.81 | 37.64 | 38.34 | 18,581 | -0.37(-0.96%) |
Dec 19, 2008 | 33.26 | 39.19 | 33.26 | 38.71 | 52,563 | +0.32(+0.83%) |
Dec 18, 2008 | 38.03 | 38.39 | 37.88 | 38.39 | 32,564 | +0.16(+0.43%) |
Dec 17, 2008 | 38.35 | 38.42 | 37.12 | 38.23 | 23,370 | -0.12(-0.32%) |
Dec 16, 2008 | 38.00 | 38.42 | 36.85 | 38.35 | 26,767 | +0.80(+2.14%) |
Dec 15, 2008 | 38.00 | 38.00 | 36.84 | 37.55 | 19,449 | -0.52(-1.36%) |
Dec 12, 2008 | 37.36 | 38.07 | 35.44 | 38.07 | 15,972 | +0.71(+1.90%) |
Dec 11, 2008 | 37.96 | 38.00 | 36.32 | 37.36 | 19,011 | -0.63(-1.66%) |
Dec 10, 2008 | 38.00 | 38.17 | 37.07 | 37.99 | 16,704 | +0.38(+1.01%) |
Dec 09, 2008 | 37.88 | 38.20 | 36.84 | 37.61 | 43,213 | -0.28(-0.73%) |
Dec 08, 2008 | 37.14 | 38.00 | 36.23 | 37.88 | 29,475 | +0.90(+2.43%) |
Dec 05, 2008 | 35.48 | 37.14 | 34.90 | 36.99 | 26,609 | +1.69(+4.80%) |
Dec 04, 2008 | 36.48 | 36.76 | 34.77 | 35.29 | 16,944 | -1.48(-4.02%) |
Dec 03, 2008 | 35.59 | 36.77 | 35.06 | 36.77 | 22,959 | +1.24(+3.48%) |
Dec 02, 2008 | 36.22 | 36.45 | 34.75 | 35.53 | 13,927 | -0.14(-0.39%) |
Dec 01, 2008 | 36.84 | 36.97 | 34.61 | 35.67 | 28,976 | -1.09(-2.96%) |
Nov 28, 2008 | 36.45 | 36.76 | 35.64 | 36.76 | 6,386 | +0.31(+0.85%) |
Nov 26, 2008 | 34.94 | 36.45 | 33.84 | 36.45 | 24,650 | +0.81(+2.28%) |
Nov 25, 2008 | 36.58 | 36.59 | 33.87 | 35.64 | 36,244 | -0.77(-2.11%) |
Nov 24, 2008 | 34.07 | 36.53 | 33.66 | 36.41 | 40,045 | +2.88(+8.58%) |
Nov 21, 2008 | 31.85 | 34.10 | 30.96 | 33.53 | 26,626 | +2.26(+7.24%) |
Nov 20, 2008 | 31.98 | 32.80 | 30.89 | 31.27 | 26,761 | -1.12(-3.47%) |
Nov 19, 2008 | 32.27 | 33.58 | 32.04 | 32.39 | 24,316 | +0.04(+0.13%) |
Nov 18, 2008 | 32.56 | 33.53 | 31.46 | 32.35 | 23,084 | -0.06(-0.19%) |
Nov 17, 2008 | 32.27 | 32.67 | 31.94 | 32.41 | 16,628 | +0.02(+0.05%) |
Nov 14, 2008 | 33.52 | 33.52 | 31.36 | 32.39 | 27,687 | -1.51(-4.46%) |
Nov 13, 2008 | 32.61 | 33.90 | 31.47 | 33.90 | 36,133 | +1.20(+3.67%) |
Nov 12, 2008 | 32.92 | 34.22 | 32.65 | 32.70 | 37,559 | -0.47(-1.43%) |
Nov 11, 2008 | 34.26 | 34.61 | 33.16 | 33.18 | 19,046 | -1.18(-3.44%) |
Nov 10, 2008 | 36.28 | 36.40 | 33.47 | 34.36 | 24,962 | -1.21(-3.40%) |
Nov 07, 2008 | 34.60 | 36.27 | 34.56 | 35.57 | 11,117 | +1.30(+3.78%) |
Nov 06, 2008 | 34.80 | 36.27 | 34.27 | 34.27 | 9,699 | -0.64(-1.83%) |
Nov 05, 2008 | 36.24 | 37.76 | 34.73 | 34.91 | 23,121 | -1.56(-4.29%) |
Nov 04, 2008 | 38.04 | 38.21 | 35.52 | 36.48 | 26,711 | -1.56(-4.11%) |