Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.41 | 27.41 | 27.26 | 27.40 | 0 | -0.55(-1.97%) |
Jan 29, 2009 | 28.62 | 28.62 | 27.95 | 27.95 | 1,200 | -1.05(-3.62%) |
Jan 28, 2009 | 28.53 | 29.90 | 28.43 | 29.00 | 102,340 | +0.05(+0.18%) |
Jan 27, 2009 | 29.03 | 29.03 | 28.80 | 28.95 | 8,912 | -0.07(-0.25%) |
Jan 26, 2009 | 28.62 | 29.02 | 28.62 | 29.02 | 3,712 | +0.87(+3.08%) |
Jan 23, 2009 | 27.54 | 28.19 | 27.54 | 28.15 | 2,700 | -0.03(-0.10%) |
Jan 22, 2009 | 28.18 | 28.18 | 28.18 | 28.18 | 100 | +0.44(+1.59%) |
Jan 21, 2009 | 27.95 | 27.96 | 27.69 | 27.74 | 705 | +0.15(+0.54%) |
Jan 20, 2009 | 27.92 | 27.92 | 27.59 | 27.59 | 7,435 | -1.63(-5.58%) |
Jan 16, 2009 | 29.49 | 29.49 | 29.21 | 29.22 | 1,400 | +0.36(+1.25%) |
Jan 15, 2009 | 28.79 | 28.86 | 28.45 | 28.86 | 7,320 | +0.01(+0.03%) |
Jan 14, 2009 | 28.77 | 29.06 | 28.72 | 28.85 | 5,400 | -0.11(-0.38%) |
Jan 13, 2009 | 29.19 | 29.28 | 28.96 | 28.96 | 12,123 | -0.90(-3.01%) |
Jan 12, 2009 | 30.05 | 30.07 | 29.83 | 29.86 | 5,005 | -0.20(-0.67%) |
Jan 09, 2009 | 30.66 | 30.66 | 30.06 | 30.06 | 2,951 | -1.20(-3.84%) |
Jan 08, 2009 | 31.48 | 31.48 | 31.18 | 31.26 | 1,500 | +0.24(+0.78%) |
Jan 07, 2009 | 31.13 | 31.25 | 30.96 | 31.02 | 2,150 | +0.42(+1.36%) |
Jan 06, 2009 | 30.17 | 30.61 | 29.79 | 30.60 | 28,398 | -0.14(-0.46%) |
Jan 05, 2009 | 30.89 | 30.89 | 30.10 | 30.74 | 6,200 | -1.28(-3.99%) |
Jan 02, 2009 | 32.55 | 32.55 | 31.97 | 32.02 | 0 | -0.42(-1.30%) |
Jan 01, 2009 | 32.75 | 32.85 | 32.21 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.75 | 32.85 | 32.21 | 32.44 | 1,143 | -0.86(-2.58%) |
Dec 30, 2008 | 33.50 | 33.59 | 33.30 | 33.30 | 25,754 | +0.54(+1.65%) |
Dec 29, 2008 | 34.25 | 34.25 | 32.76 | 32.76 | 4,265 | -0.28(-0.85%) |
Dec 26, 2008 | 33.13 | 33.15 | 32.81 | 33.04 | 1,262 | +0.31(+0.95%) |
Dec 24, 2008 | 32.90 | 32.90 | 32.70 | 32.73 | 6,062 | +0.12(+0.37%) |
Dec 23, 2008 | 32.88 | 32.88 | 32.47 | 32.61 | 24,128 | +0.08(+0.25%) |
Dec 22, 2008 | 32.87 | 32.87 | 32.53 | 32.53 | 5,045 | +0.54(+1.69%) |
Dec 19, 2008 | 32.56 | 32.61 | 31.77 | 31.99 | 12,185 | -2.13(-6.24%) |
Dec 18, 2008 | 35.33 | 35.33 | 33.77 | 34.12 | 11,680 | -1.19(-3.37%) |
Dec 17, 2008 | 33.78 | 35.31 | 33.78 | 35.31 | 21,068 | +1.99(+5.97%) |
Dec 16, 2008 | 31.64 | 33.32 | 31.64 | 33.32 | 12,064 | +1.74(+5.51%) |
Dec 15, 2008 | 31.11 | 31.69 | 31.11 | 31.58 | 1,530 | +1.57(+5.23%) |
Dec 12, 2008 | 30.20 | 30.22 | 30.00 | 30.01 | 3,120 | +0.10(+0.33%) |
Dec 11, 2008 | 30.08 | 30.08 | 29.54 | 29.91 | 5,000 | +1.81(+6.44%) |
Dec 10, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 27.79 | 28.46 | 27.63 | 28.10 | 1,900 | -0.16(-0.57%) |
Dec 08, 2008 | 27.79 | 28.26 | 27.79 | 28.26 | 1,050 | +1.25(+4.63%) |
Dec 05, 2008 | 27.18 | 27.18 | 27.00 | 27.01 | 1,300 | +0.01(+0.04%) |
Dec 04, 2008 | 27.06 | 27.06 | 27.00 | 27.00 | 500 | -0.06(-0.22%) |
Dec 03, 2008 | 26.87 | 27.06 | 26.87 | 27.06 | 6,700 | -0.27(-0.99%) |
Dec 02, 2008 | 27.23 | 27.33 | 27.23 | 27.33 | 450 | +0.66(+2.47%) |
Dec 01, 2008 | 26.69 | 26.90 | 26.67 | 26.67 | 3,454 | -0.44(-1.62%) |
Nov 28, 2008 | 28.04 | 28.04 | 27.11 | 27.11 | 1,900 | -0.83(-2.97%) |
Nov 26, 2008 | 28.27 | 28.27 | 27.94 | 27.94 | 2,368 | -0.71(-2.48%) |
Nov 25, 2008 | 28.30 | 28.65 | 28.02 | 28.65 | 3,180 | +0.83(+2.98%) |
Nov 24, 2008 | 27.57 | 27.82 | 27.57 | 27.82 | 2,450 | +1.42(+5.39%) |
Nov 21, 2008 | 26.48 | 26.48 | 26.40 | 26.40 | 1,378 | +0.30(+1.14%) |
Nov 20, 2008 | 26.50 | 26.50 | 26.10 | 26.10 | 2,680 | -0.14(-0.53%) |
Nov 19, 2008 | 27.36 | 27.36 | 26.24 | 26.24 | 4,276 | -0.25(-0.94%) |
Nov 18, 2008 | 26.58 | 26.75 | 26.49 | 26.49 | 1,970 | -0.60(-2.21%) |
Nov 17, 2008 | 26.70 | 27.09 | 26.70 | 27.09 | 500 | +0.39(+1.46%) |
Nov 14, 2008 | 26.84 | 26.84 | 26.70 | 26.70 | 200 | -0.03(-0.11%) |
Nov 13, 2008 | 26.12 | 26.73 | 26.12 | 26.73 | 1,361 | +0.80(+3.09%) |
Nov 12, 2008 | 26.12 | 26.25 | 25.93 | 25.93 | 1,088 | -1.73(-6.25%) |
Nov 11, 2008 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 27.61 | 27.67 | 27.61 | 27.66 | 600 | +0.56(+2.07%) |
Nov 07, 2008 | 27.11 | 27.16 | 27.10 | 27.10 | 900 | +0.12(+0.44%) |
Nov 06, 2008 | 27.33 | 27.46 | 26.93 | 26.98 | 1,980 | -1.02(-3.64%) |
Nov 05, 2008 | 28.14 | 28.26 | 28.00 | 28.00 | 2,270 | -0.05(-0.18%) |
Nov 04, 2008 | 28.14 | 28.14 | 27.99 | 28.05 | 1,500 | +1.30(+4.86%) |
Nov 03, 2008 | 26.97 | 26.97 | 26.75 | 26.75 | 900 | -0.03(-0.13%) |
Oct 31, 2008 | 26.80 | 27.15 | 26.78 | 26.78 | 740 | -1.35(-4.78%) |
Oct 30, 2008 | 28.22 | 28.22 | 28.13 | 28.13 | 800 | -0.67(-2.33%) |
Oct 29, 2008 | 26.88 | 31.89 | 26.88 | 28.80 | 8,400 | +2.67(+10.20%) |
Oct 28, 2008 | 26.16 | 26.16 | 26.13 | 26.13 | 400 | +0.53(+2.08%) |
Oct 27, 2008 | 25.84 | 26.15 | 23.38 | 25.60 | 2,600 | -1.18(-4.41%) |
Oct 24, 2008 | 26.79 | 27.30 | 26.53 | 26.78 | 18,292 | -0.65(-2.37%) |
Oct 23, 2008 | 27.69 | 27.79 | 27.32 | 27.43 | 15,520 | +0.06(+0.22%) |
Oct 22, 2008 | 27.79 | 27.79 | 27.30 | 27.37 | 12,450 | -1.74(-5.99%) |
Oct 21, 2008 | 29.12 | 29.12 | 29.11 | 29.11 | 200 | -0.74(-2.47%) |
Oct 20, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 200 | -0.90(-2.93%) |
Oct 15, 2008 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 30.87 | 30.87 | 30.75 | 30.75 | 2,201 | +0.17(+0.56%) |
Oct 13, 2008 | 30.46 | 30.58 | 30.46 | 30.58 | 2,150 | +1.37(+4.70%) |
Oct 10, 2008 | 30.17 | 30.52 | 29.17 | 29.21 | 4,564 | -1.85(-5.94%) |
Oct 09, 2008 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 30.66 | 31.10 | 30.66 | 31.05 | 600 | +0.89(+2.94%) |
Oct 07, 2008 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | +0.00(+0.00%) |
Oct 06, 2008 | 30.48 | 30.52 | 30.11 | 30.17 | 4,929 | -1.19(-3.81%) |
Oct 03, 2008 | 31.36 | 31.36 | 31.36 | 31.36 | 100 | -0.54(-1.69%) |
Oct 02, 2008 | 32.80 | 32.80 | 31.56 | 31.90 | 3,038 | -0.63(-1.94%) |
Oct 01, 2008 | 32.29 | 32.53 | 32.29 | 32.53 | 200 | -0.43(-1.30%) |
Sep 30, 2008 | 33.99 | 33.99 | 32.94 | 32.96 | 1,000 | -1.94(-5.56%) |
Sep 29, 2008 | 34.80 | 34.96 | 33.97 | 34.90 | 3,300 | -0.92(-2.57%) |
Sep 26, 2008 | 35.84 | 35.85 | 35.82 | 35.82 | 0 | -0.14(-0.39%) |
Sep 25, 2008 | 36.02 | 36.02 | 35.81 | 35.96 | 1,400 | -0.05(-0.14%) |
Sep 24, 2008 | 36.60 | 36.60 | 36.01 | 36.01 | 1,160 | -0.30(-0.83%) |
Sep 23, 2008 | 36.73 | 36.79 | 36.00 | 36.31 | 8,708 | -0.68(-1.84%) |
Sep 22, 2008 | 35.05 | 38.32 | 34.88 | 36.99 | 9,665 | +2.46(+7.12%) |
Sep 19, 2008 | 33.90 | 34.53 | 33.90 | 34.53 | 0 | +2.78(+8.76%) |
Sep 18, 2008 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) |
Sep 17, 2008 | 32.86 | 32.86 | 31.75 | 31.75 | 4,000 | +0.03(+0.09%) |
Sep 16, 2008 | 33.27 | 33.83 | 31.72 | 31.72 | 18,560 | -2.72(-7.90%) |
Sep 15, 2008 | 33.79 | 34.44 | 33.79 | 34.44 | 3,900 | +0.60(+1.77%) |
Sep 12, 2008 | 33.49 | 33.84 | 33.49 | 33.84 | 2,000 | +1.08(+3.30%) |
Sep 11, 2008 | 32.55 | 32.76 | 32.49 | 32.76 | 12,730 | -0.35(-1.06%) |
Sep 10, 2008 | 33.24 | 33.24 | 33.03 | 33.11 | 9,000 | -0.43(-1.28%) |
Sep 09, 2008 | 33.47 | 33.96 | 33.42 | 33.54 | 8,000 | -0.65(-1.90%) |
Sep 08, 2008 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 34.46 | 34.47 | 34.16 | 34.19 | 0 | -0.39(-1.13%) |
Sep 04, 2008 | 34.86 | 35.92 | 34.55 | 34.58 | 7,475 | -0.89(-2.50%) |
Sep 03, 2008 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 35.48 | 35.52 | 35.45 | 35.47 | 1,939 | -0.70(-1.94%) |
Aug 29, 2008 | 36.17 | 36.17 | 36.17 | 36.17 | 100 | -0.54(-1.47%) |
Aug 28, 2008 | 36.71 | 36.71 | 36.71 | 36.71 | 100 | +0.40(+1.10%) |
Aug 27, 2008 | 36.38 | 36.38 | 36.31 | 36.31 | 1,000 | +0.36(+1.00%) |
Aug 26, 2008 | 35.95 | 35.95 | 35.95 | 35.95 | 300 | -0.82(-2.22%) |
Aug 25, 2008 | 36.77 | 36.77 | 36.77 | 36.77 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 36.77 | 36.77 | 36.77 | 36.77 | 250 | -0.42(-1.14%) |
Aug 21, 2008 | 37.08 | 37.23 | 37.08 | 37.19 | 1,600 | +0.82(+2.27%) |
Aug 20, 2008 | 36.60 | 36.60 | 36.21 | 36.37 | 4,600 | -0.16(-0.45%) |
Aug 19, 2008 | 36.01 | 36.55 | 36.01 | 36.53 | 1,200 | +0.18(+0.50%) |
Aug 18, 2008 | 36.35 | 36.35 | 36.35 | 36.35 | 100 | +0.29(+0.80%) |
Aug 15, 2008 | 36.05 | 36.13 | 36.05 | 36.06 | 0 | -1.27(-3.40%) |
Aug 14, 2008 | 37.33 | 37.33 | 37.33 | 37.33 | 0 | +0.00(+0.00%) |
Aug 13, 2008 | 37.28 | 37.33 | 37.27 | 37.33 | 900 | +0.10(+0.27%) |
Aug 12, 2008 | 37.23 | 37.23 | 37.23 | 37.23 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 37.75 | 37.75 | 37.23 | 37.23 | 400 | -0.56(-1.48%) |
Aug 08, 2008 | 38.21 | 38.21 | 37.32 | 37.79 | 900 | -2.28(-5.69%) |
Aug 07, 2008 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 40.10 | 40.10 | 40.07 | 40.07 | 2,795 | -0.64(-1.57%) |
Aug 04, 2008 | 40.63 | 40.71 | 40.63 | 40.71 | 200 | +0.14(+0.35%) |
Aug 01, 2008 | 40.57 | 40.57 | 40.57 | 40.57 | 100 | -0.25(-0.61%) |
Jul 31, 2008 | 40.82 | 40.82 | 40.82 | 40.82 | 123 | -0.28(-0.68%) |
Jul 30, 2008 | 41.10 | 41.10 | 41.10 | 41.10 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 41.10 | 41.10 | 41.10 | 41.10 | 100 | +0.03(+0.07%) |
Jul 28, 2008 | 41.07 | 41.07 | 41.07 | 41.07 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 41.17 | 41.17 | 41.07 | 41.07 | 1,165 | +0.08(+0.20%) |
Jul 24, 2008 | 41.06 | 41.07 | 40.92 | 40.99 | 1,132 | -0.21(-0.51%) |
Jul 23, 2008 | 41.20 | 41.20 | 41.20 | 41.20 | 900 | -0.84(-2.00%) |
Jul 22, 2008 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 42.04 | 42.04 | 42.04 | 42.04 | 100 | +0.18(+0.43%) |
Jul 17, 2008 | 41.86 | 41.86 | 41.86 | 41.86 | 2,350 | -0.05(-0.12%) |
Jul 16, 2008 | 42.26 | 42.26 | 41.91 | 41.91 | 1,150 | -0.47(-1.11%) |
Jul 15, 2008 | 42.70 | 42.75 | 42.35 | 42.38 | 7,716 | +0.03(+0.07%) |
Jul 14, 2008 | 42.20 | 42.35 | 42.20 | 42.35 | 9,350 | +0.11(+0.26%) |
Jul 11, 2008 | 42.25 | 42.28 | 42.23 | 42.24 | 2,450 | +1.01(+2.45%) |
Jul 10, 2008 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 41.04 | 41.23 | 41.04 | 41.23 | 600 | +0.23(+0.56%) |
Jul 08, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 40.55 | 41.00 | 40.53 | 41.00 | 1,050 | -0.15(-0.36%) |
Jul 04, 2008 | 41.16 | 41.16 | 41.15 | 41.15 | 2,000 | +0.00(+0.00%) |
Jul 03, 2008 | 41.16 | 41.16 | 41.15 | 41.15 | 2,000 | -0.94(-2.23%) |
Jul 02, 2008 | 42.14 | 42.14 | 42.04 | 42.09 | 3,690 | +0.73(+1.76%) |
Jul 01, 2008 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 41.50 | 41.50 | 41.36 | 41.36 | 1,200 | -0.41(-0.98%) |
Jun 27, 2008 | 41.47 | 41.77 | 41.47 | 41.77 | 450 | +0.35(+0.85%) |
Jun 26, 2008 | 41.30 | 41.47 | 41.30 | 41.42 | 800 | +0.67(+1.64%) |
Jun 25, 2008 | 40.44 | 40.90 | 40.44 | 40.75 | 993 | +0.11(+0.27%) |
Jun 24, 2008 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 40.64 | 40.64 | 40.64 | 40.64 | 200 | +0.68(+1.70%) |
Jun 19, 2008 | 39.96 | 39.96 | 39.96 | 39.96 | 200 | -0.15(-0.37%) |
Jun 18, 2008 | 39.91 | 40.11 | 39.91 | 40.11 | 1,342 | +1.06(+2.71%) |
Jun 17, 2008 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 39.05 | 39.05 | 39.05 | 39.05 | 200 | -0.94(-2.35%) |
Jun 12, 2008 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 39.99 | 39.99 | 39.99 | 39.99 | 100 | -0.76(-1.87%) |
Jun 09, 2008 | 41.11 | 41.11 | 40.75 | 40.75 | 700 | -0.61(-1.47%) |
Jun 06, 2008 | 40.95 | 41.36 | 40.95 | 41.36 | 1,000 | +1.66(+4.18%) |
Jun 05, 2008 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 39.69 | 39.70 | 39.62 | 39.70 | 900 | -0.44(-1.10%) |
Jun 02, 2008 | 40.14 | 40.14 | 40.14 | 40.14 | 180 | +0.06(+0.15%) |
May 30, 2008 | 40.08 | 40.08 | 40.08 | 40.08 | 600 | -0.44(-1.09%) |
May 29, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
May 28, 2008 | 40.71 | 40.71 | 40.52 | 40.52 | 1,041 | -0.54(-1.32%) |
May 27, 2008 | 41.06 | 41.06 | 41.06 | 41.06 | 100 | -0.35(-0.85%) |
May 26, 2008 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.41 | 41.41 | 41.41 | 41.41 | 300 | +0.49(+1.20%) |
May 22, 2008 | 41.28 | 41.28 | 40.92 | 40.92 | 1,475 | -0.40(-0.97%) |
May 21, 2008 | 41.18 | 41.33 | 41.18 | 41.32 | 300 | +0.99(+2.45%) |
May 20, 2008 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.00(+0.00%) |
May 19, 2008 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.00(+0.00%) |
May 16, 2008 | 40.39 | 40.39 | 40.32 | 40.33 | 948 | +0.79(+2.00%) |
May 15, 2008 | 39.81 | 39.81 | 39.54 | 39.54 | 700 | -0.11(-0.28%) |
May 14, 2008 | 39.65 | 39.65 | 39.65 | 39.65 | 250 | -0.08(-0.20%) |
May 13, 2008 | 39.70 | 39.73 | 39.70 | 39.73 | 350 | -0.38(-0.95%) |
May 12, 2008 | 39.75 | 40.11 | 39.75 | 40.11 | 600 | +0.33(+0.83%) |
May 09, 2008 | 39.69 | 39.80 | 39.69 | 39.78 | 100 | +0.48(+1.22%) |
May 08, 2008 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |