Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.11 | 48.11 | 45.11 | 45.77 | 0 | -0.89(-1.91%) |
Jan 29, 2009 | 46.68 | 47.62 | 46.08 | 46.66 | 3,055,683 | -1.42(-2.96%) |
Jan 28, 2009 | 48.48 | 48.48 | 46.92 | 48.08 | 3,983,025 | +1.52(+3.26%) |
Jan 27, 2009 | 47.67 | 48.46 | 45.73 | 46.57 | 3,479,181 | -1.20(-2.50%) |
Jan 26, 2009 | 46.68 | 49.13 | 46.57 | 47.76 | 4,626,210 | +1.62(+3.51%) |
Jan 23, 2009 | 42.02 | 46.89 | 42.02 | 46.14 | 0 | +2.28(+5.20%) |
Jan 22, 2009 | 43.65 | 45.43 | 42.47 | 43.86 | 4,286,016 | -0.73(-1.64%) |
Jan 21, 2009 | 41.91 | 44.79 | 41.54 | 44.59 | 4,896,492 | +3.73(+9.14%) |
Jan 20, 2009 | 41.75 | 42.48 | 40.37 | 40.86 | 4,333,214 | -1.42(-3.36%) |
Jan 16, 2009 | 42.57 | 43.39 | 40.99 | 42.28 | 0 | +0.98(+2.38%) |
Jan 15, 2009 | 41.18 | 41.44 | 39.53 | 41.29 | 2,850,997 | +0.34(+0.84%) |
Jan 14, 2009 | 42.96 | 42.96 | 40.37 | 40.95 | 3,884,631 | -2.83(-6.46%) |
Jan 13, 2009 | 42.92 | 44.31 | 42.24 | 43.78 | 3,112,375 | +0.81(+1.88%) |
Jan 12, 2009 | 43.97 | 44.12 | 42.02 | 42.97 | 4,785,772 | -2.07(-4.60%) |
Jan 09, 2009 | 47.02 | 47.32 | 44.50 | 45.04 | 2,826,620 | -2.00(-4.25%) |
Jan 08, 2009 | 45.99 | 47.28 | 44.93 | 47.04 | 3,783,802 | +0.30(+0.64%) |
Jan 07, 2009 | 48.16 | 48.82 | 46.09 | 46.74 | 3,005,684 | -2.42(-4.93%) |
Jan 06, 2009 | 50.09 | 50.83 | 48.62 | 49.16 | 4,573,635 | +0.58(+1.19%) |
Jan 05, 2009 | 45.83 | 49.87 | 45.36 | 48.59 | 4,409,781 | +2.55(+5.54%) |
Jan 02, 2009 | 43.90 | 46.49 | 43.09 | 46.03 | 0 | +3.05(+7.09%) |
Jan 01, 2009 | 43.71 | 43.71 | 42.15 | 42.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.71 | 43.71 | 42.15 | 42.99 | 3,028,540 | -0.82(-1.88%) |
Dec 30, 2008 | 43.53 | 43.85 | 42.47 | 43.81 | 1,964,428 | +0.44(+1.01%) |
Dec 29, 2008 | 43.74 | 44.15 | 42.07 | 43.37 | 1,798,703 | +1.17(+2.78%) |
Dec 26, 2008 | 40.78 | 42.30 | 40.75 | 42.20 | 0 | +1.76(+4.35%) |
Dec 24, 2008 | 40.85 | 41.07 | 39.97 | 40.44 | 1,136,976 | -0.90(-2.19%) |
Dec 23, 2008 | 41.99 | 42.74 | 40.62 | 41.34 | 2,218,392 | -0.31(-0.75%) |
Dec 22, 2008 | 43.37 | 43.92 | 40.76 | 41.66 | 2,802,881 | -1.06(-2.49%) |
Dec 19, 2008 | 42.11 | 44.41 | 42.02 | 42.72 | 4,843,402 | -0.20(-0.46%) |
Dec 18, 2008 | 48.72 | 48.95 | 41.98 | 42.92 | 6,945,022 | -6.24(-12.69%) |
Dec 17, 2008 | 50.82 | 52.11 | 49.09 | 49.16 | 3,201,979 | -2.30(-4.48%) |
Dec 16, 2008 | 51.42 | 52.24 | 49.37 | 51.46 | 3,034,046 | +1.20(+2.39%) |
Dec 15, 2008 | 50.55 | 52.73 | 48.99 | 50.26 | 3,718,945 | +0.62(+1.25%) |
Dec 12, 2008 | 47.84 | 49.94 | 46.35 | 49.64 | 0 | +0.23(+0.47%) |
Dec 11, 2008 | 50.98 | 52.93 | 48.94 | 49.40 | 2,818,408 | -0.74(-1.48%) |
Dec 10, 2008 | 48.26 | 51.50 | 48.07 | 50.15 | 3,679,040 | +3.32(+7.09%) |
Dec 09, 2008 | 46.27 | 49.96 | 45.96 | 46.83 | 2,863,128 | -0.56(-1.19%) |
Dec 08, 2008 | 46.00 | 48.19 | 44.07 | 47.39 | 3,536,879 | +3.32(+7.53%) |
Dec 05, 2008 | 42.12 | 44.08 | 39.76 | 44.07 | 0 | +0.87(+2.01%) |
Dec 04, 2008 | 45.17 | 46.27 | 41.81 | 43.20 | 3,629,131 | -3.30(-7.09%) |
Dec 03, 2008 | 44.96 | 46.69 | 43.03 | 46.50 | 4,881,833 | +1.01(+2.23%) |
Dec 02, 2008 | 48.91 | 49.82 | 43.76 | 45.49 | 5,229,729 | -2.58(-5.37%) |
Dec 01, 2008 | 52.20 | 52.20 | 48.06 | 48.07 | 3,706,042 | -5.75(-10.69%) |
Nov 28, 2008 | 54.98 | 55.47 | 52.88 | 53.82 | 1,277,947 | -2.32(-4.13%) |
Nov 26, 2008 | 51.98 | 56.32 | 51.30 | 56.14 | 2,865,570 | +3.83(+7.32%) |
Nov 25, 2008 | 52.42 | 53.44 | 50.02 | 52.31 | 2,771,969 | +0.20(+0.38%) |
Nov 24, 2008 | 50.04 | 53.24 | 48.13 | 52.12 | 3,918,151 | +4.64(+9.77%) |
Nov 21, 2008 | 46.05 | 48.24 | 43.31 | 47.48 | 4,271,607 | +3.63(+8.28%) |
Nov 20, 2008 | 49.31 | 50.07 | 43.36 | 43.85 | 4,510,826 | -6.98(-13.73%) |
Nov 19, 2008 | 55.26 | 56.38 | 50.75 | 50.83 | 3,759,792 | -3.67(-6.73%) |
Nov 18, 2008 | 53.01 | 55.30 | 51.88 | 54.49 | 3,076,479 | +1.25(+2.36%) |
Nov 17, 2008 | 53.03 | 55.67 | 52.51 | 53.24 | 2,603,822 | -0.53(-0.99%) |
Nov 14, 2008 | 54.63 | 57.11 | 53.04 | 53.77 | 0 | -2.77(-4.90%) |
Nov 13, 2008 | 51.94 | 56.54 | 49.56 | 56.54 | 4,486,185 | +4.67(+9.01%) |
Nov 12, 2008 | 56.15 | 56.15 | 51.46 | 51.87 | 5,169,786 | -5.34(-9.33%) |
Nov 11, 2008 | 59.15 | 59.61 | 56.25 | 57.21 | 2,400,166 | -3.56(-5.86%) |
Nov 10, 2008 | 62.52 | 64.04 | 59.44 | 60.77 | 1,897,506 | +0.21(+0.35%) |
Nov 07, 2008 | 59.44 | 61.22 | 58.37 | 60.55 | 0 | +1.41(+2.38%) |
Nov 06, 2008 | 62.17 | 63.45 | 58.41 | 59.15 | 3,169,104 | -4.09(-6.47%) |
Nov 05, 2008 | 64.11 | 65.40 | 62.49 | 63.24 | 2,560,093 | -2.52(-3.84%) |
Nov 04, 2008 | 62.72 | 66.24 | 62.09 | 65.76 | 3,163,858 | +4.74(+7.77%) |