Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.72 | 35.16 | 33.13 | 33.47 | 0 | -1.29(-3.71%) |
Jan 29, 2009 | 34.72 | 35.74 | 34.58 | 34.76 | 2,734,373 | -0.73(-2.06%) |
Jan 28, 2009 | 34.63 | 36.17 | 34.43 | 35.49 | 3,846,174 | +1.98(+5.91%) |
Jan 27, 2009 | 33.89 | 34.30 | 32.91 | 33.51 | 2,365,394 | -0.23(-0.68%) |
Jan 26, 2009 | 33.75 | 35.41 | 32.98 | 33.74 | 3,538,790 | +0.65(+1.96%) |
Jan 23, 2009 | 30.78 | 33.98 | 30.28 | 33.09 | 4,094,363 | +1.48(+4.68%) |
Jan 22, 2009 | 30.94 | 32.72 | 30.35 | 31.61 | 4,167,961 | -0.22(-0.69%) |
Jan 21, 2009 | 31.20 | 31.84 | 30.02 | 31.83 | 3,668,021 | +1.16(+3.78%) |
Jan 20, 2009 | 32.77 | 33.37 | 30.42 | 30.67 | 4,824,636 | -2.99(-8.88%) |
Jan 16, 2009 | 33.90 | 34.47 | 32.36 | 33.66 | 0 | +1.56(+4.86%) |
Jan 15, 2009 | 30.79 | 32.59 | 29.00 | 32.10 | 4,815,298 | +1.20(+3.88%) |
Jan 14, 2009 | 31.96 | 31.96 | 30.33 | 30.90 | 3,170,401 | -2.01(-6.11%) |
Jan 13, 2009 | 31.43 | 33.18 | 31.13 | 32.91 | 4,231,493 | +0.93(+2.91%) |
Jan 12, 2009 | 34.35 | 34.75 | 31.41 | 31.98 | 3,393,573 | -3.45(-9.74%) |
Jan 09, 2009 | 35.56 | 35.98 | 34.56 | 35.43 | 3,527,160 | +0.24(+0.68%) |
Jan 08, 2009 | 35.99 | 36.52 | 34.55 | 35.19 | 8,390,855 | -1.28(-3.51%) |
Jan 07, 2009 | 37.77 | 38.85 | 36.14 | 36.47 | 3,859,161 | -1.23(-3.26%) |
Jan 06, 2009 | 38.42 | 38.56 | 36.08 | 37.70 | 4,608,451 | +0.30(+0.80%) |
Jan 05, 2009 | 36.91 | 38.32 | 36.05 | 37.40 | 4,071,132 | +0.99(+2.72%) |
Jan 02, 2009 | 34.74 | 36.59 | 34.28 | 36.41 | 0 | +2.28(+6.68%) |
Jan 01, 2009 | 32.99 | 34.70 | 32.67 | 34.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.99 | 34.70 | 32.67 | 34.13 | 3,257,191 | +1.13(+3.42%) |
Dec 30, 2008 | 32.06 | 33.09 | 31.26 | 33.00 | 2,962,698 | +1.23(+3.87%) |
Dec 29, 2008 | 30.47 | 32.00 | 30.37 | 31.77 | 2,766,834 | +1.40(+4.61%) |
Dec 26, 2008 | 29.31 | 30.46 | 28.86 | 30.37 | 0 | +1.02(+3.48%) |
Dec 24, 2008 | 29.93 | 29.95 | 28.93 | 29.35 | 616,928 | -0.45(-1.51%) |
Dec 23, 2008 | 29.30 | 30.45 | 28.90 | 29.80 | 2,476,044 | +0.84(+2.90%) |
Dec 22, 2008 | 31.30 | 31.30 | 28.30 | 28.96 | 2,606,710 | -2.09(-6.73%) |
Dec 19, 2008 | 31.52 | 32.00 | 30.47 | 31.05 | 2,863,383 | -1.14(-3.54%) |
Dec 18, 2008 | 34.80 | 34.92 | 31.76 | 32.19 | 3,743,301 | -2.07(-6.04%) |
Dec 17, 2008 | 34.31 | 35.17 | 33.58 | 34.26 | 4,733,664 | -0.26(-0.75%) |
Dec 16, 2008 | 31.92 | 34.56 | 31.75 | 34.52 | 5,366,805 | +3.75(+12.19%) |
Dec 15, 2008 | 31.07 | 32.38 | 30.33 | 30.77 | 3,907,901 | +0.47(+1.55%) |
Dec 12, 2008 | 27.85 | 30.63 | 27.20 | 30.30 | 0 | +0.89(+3.03%) |
Dec 11, 2008 | 30.49 | 32.75 | 28.75 | 29.41 | 5,612,854 | -1.18(-3.86%) |
Dec 10, 2008 | 28.60 | 30.98 | 28.26 | 30.59 | 5,724,440 | +3.10(+11.28%) |
Dec 09, 2008 | 25.97 | 28.94 | 25.69 | 27.49 | 5,406,014 | +0.84(+3.15%) |
Dec 08, 2008 | 26.18 | 27.06 | 25.50 | 26.65 | 4,926,806 | +2.20(+9.00%) |
Dec 05, 2008 | 23.62 | 24.55 | 22.08 | 24.45 | 0 | +0.15(+0.62%) |
Dec 04, 2008 | 25.43 | 26.76 | 23.73 | 24.30 | 4,923,654 | -1.44(-5.59%) |
Dec 03, 2008 | 25.13 | 26.34 | 24.52 | 25.74 | 4,338,215 | -0.67(-2.54%) |
Dec 02, 2008 | 27.34 | 27.78 | 25.13 | 26.41 | 6,736,404 | -1.12(-4.07%) |
Dec 01, 2008 | 30.24 | 30.24 | 27.53 | 27.53 | 3,989,256 | -3.89(-12.38%) |
Nov 28, 2008 | 31.34 | 31.42 | 29.73 | 31.42 | 1,271,199 | +0.94(+3.08%) |
Nov 26, 2008 | 27.11 | 30.78 | 26.86 | 30.48 | 4,026,712 | +2.32(+8.24%) |
Nov 25, 2008 | 28.15 | 28.95 | 26.76 | 28.16 | 4,637,570 | +0.46(+1.66%) |
Nov 24, 2008 | 27.78 | 28.97 | 27.06 | 27.70 | 6,015,504 | +1.23(+4.65%) |
Nov 21, 2008 | 24.89 | 26.49 | 23.73 | 26.47 | 9,167,659 | +3.16(+13.56%) |
Nov 20, 2008 | 27.66 | 27.79 | 23.08 | 23.31 | 10,133,190 | -5.43(-18.89%) |
Nov 19, 2008 | 30.71 | 31.53 | 28.74 | 28.74 | 4,227,763 | -2.65(-8.44%) |
Nov 18, 2008 | 31.45 | 32.25 | 30.06 | 31.39 | 5,697,170 | +0.38(+1.23%) |
Nov 17, 2008 | 31.98 | 32.80 | 30.56 | 31.01 | 6,954,152 | -1.63(-4.99%) |
Nov 14, 2008 | 34.66 | 35.44 | 32.55 | 32.64 | 0 | -3.04(-8.52%) |
Nov 13, 2008 | 32.75 | 35.68 | 30.30 | 35.68 | 8,324,256 | +3.67(+11.47%) |
Nov 12, 2008 | 34.45 | 34.45 | 31.75 | 32.01 | 5,610,943 | -3.54(-9.96%) |
Nov 11, 2008 | 36.52 | 36.78 | 34.61 | 35.55 | 4,782,524 | -1.98(-5.28%) |
Nov 10, 2008 | 40.35 | 40.70 | 37.20 | 37.53 | 5,455,299 | -0.28(-0.74%) |
Nov 07, 2008 | 37.82 | 38.98 | 36.80 | 37.81 | 0 | +1.43(+3.93%) |
Nov 06, 2008 | 38.38 | 39.11 | 35.43 | 36.38 | 9,229,282 | -2.85(-7.26%) |
Nov 05, 2008 | 41.16 | 43.54 | 39.20 | 39.23 | 12,023,654 | -0.99(-2.46%) |
Nov 04, 2008 | 40.17 | 41.96 | 39.47 | 40.22 | 7,969,825 | +2.22(+5.84%) |