Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 47.92 | 49.10 | 46.41 | 47.84 | 0 | +0.41(+0.86%) |
Jan 29, 2009 | 49.14 | 49.23 | 46.90 | 47.43 | 16,859 | -1.79(-3.65%) |
Jan 28, 2009 | 46.78 | 49.55 | 46.44 | 49.23 | 31,632 | +3.26(+7.10%) |
Jan 27, 2009 | 45.96 | 46.58 | 45.47 | 45.96 | 20,523 | +0.49(+1.08%) |
Jan 26, 2009 | 44.49 | 46.70 | 44.45 | 45.47 | 24,550 | +0.61(+1.36%) |
Jan 23, 2009 | 44.21 | 46.86 | 43.88 | 44.86 | 28,844 | -0.20(-0.45%) |
Jan 22, 2009 | 46.86 | 46.86 | 44.62 | 45.07 | 20,637 | -1.84(-3.91%) |
Jan 21, 2009 | 44.29 | 47.59 | 44.17 | 46.90 | 31,168 | +3.02(+6.88%) |
Jan 20, 2009 | 49.55 | 49.55 | 43.03 | 43.88 | 54,154 | -5.06(-10.33%) |
Jan 16, 2009 | 48.29 | 49.14 | 45.76 | 48.94 | 15,965 | +0.98(+2.04%) |
Jan 15, 2009 | 48.41 | 48.86 | 45.43 | 47.96 | 37,010 | -0.65(-1.34%) |
Jan 14, 2009 | 51.96 | 51.96 | 48.17 | 48.61 | 20,165 | -3.06(-5.92%) |
Jan 13, 2009 | 48.94 | 52.73 | 48.74 | 51.67 | 23,822 | +3.06(+6.29%) |
Jan 12, 2009 | 54.69 | 54.69 | 48.37 | 48.61 | 48,101 | -6.08(-11.11%) |
Jan 09, 2009 | 55.06 | 56.08 | 53.92 | 54.69 | 31,696 | +0.41(+0.75%) |
Jan 08, 2009 | 53.02 | 54.36 | 50.20 | 54.28 | 55,156 | +1.14(+2.15%) |
Jan 07, 2009 | 58.16 | 58.16 | 52.20 | 53.14 | 77,492 | -5.22(-8.94%) |
Jan 06, 2009 | 57.51 | 59.34 | 56.65 | 58.36 | 63,287 | +1.39(+2.43%) |
Jan 05, 2009 | 52.61 | 57.06 | 51.88 | 56.97 | 34,788 | +4.77(+9.14%) |
Jan 02, 2009 | 51.59 | 54.49 | 48.94 | 52.20 | 0 | +0.41(+0.79%) |
Jan 01, 2009 | 48.94 | 52.53 | 47.51 | 51.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.94 | 52.53 | 47.51 | 51.80 | 60,405 | +2.41(+4.87%) |
Dec 30, 2008 | 45.51 | 49.39 | 43.80 | 49.39 | 39,249 | +4.12(+9.10%) |
Dec 29, 2008 | 46.00 | 46.04 | 42.62 | 45.27 | 21,907 | -0.04(-0.09%) |
Dec 26, 2008 | 41.68 | 45.56 | 41.60 | 45.31 | 22,423 | +4.36(+10.66%) |
Dec 24, 2008 | 41.80 | 41.80 | 38.83 | 40.95 | 18,853 | -0.49(-1.18%) |
Dec 23, 2008 | 42.37 | 43.84 | 40.87 | 41.44 | 33,703 | -0.94(-2.21%) |
Dec 22, 2008 | 45.39 | 45.39 | 36.22 | 42.37 | 132,325 | -3.14(-6.90%) |
Dec 19, 2008 | 49.51 | 50.69 | 43.43 | 45.51 | 79,149 | -0.57(-1.24%) |
Dec 18, 2008 | 51.88 | 52.08 | 45.72 | 46.09 | 39,815 | -6.04(-11.58%) |
Dec 17, 2008 | 46.90 | 52.12 | 45.07 | 52.12 | 56,408 | +4.40(+9.23%) |
Dec 16, 2008 | 43.64 | 47.92 | 42.46 | 47.72 | 49,369 | +6.57(+15.96%) |
Dec 15, 2008 | 42.58 | 45.27 | 40.78 | 41.15 | 43,277 | -1.31(-3.07%) |
Dec 12, 2008 | 40.34 | 42.62 | 39.11 | 42.46 | 67,997 | +1.51(+3.69%) |
Dec 11, 2008 | 41.07 | 42.74 | 38.38 | 40.95 | 60,731 | -1.67(-3.92%) |
Dec 10, 2008 | 39.40 | 42.82 | 39.40 | 42.62 | 54,026 | +3.83(+9.88%) |
Dec 09, 2008 | 37.19 | 42.21 | 37.19 | 38.79 | 55,926 | +1.59(+4.28%) |
Dec 08, 2008 | 36.62 | 38.70 | 35.69 | 37.19 | 58,020 | +1.59(+4.47%) |
Dec 05, 2008 | 32.91 | 35.60 | 30.63 | 35.60 | 34,706 | +2.24(+6.72%) |
Dec 04, 2008 | 31.53 | 33.73 | 31.00 | 33.36 | 67,159 | +0.77(+2.38%) |
Dec 03, 2008 | 31.73 | 33.93 | 31.20 | 32.59 | 40,395 | -2.16(-6.22%) |
Dec 02, 2008 | 33.73 | 35.69 | 31.81 | 34.75 | 44,711 | +2.00(+6.10%) |
Dec 01, 2008 | 38.13 | 38.13 | 31.61 | 32.75 | 61,409 | -11.79(-26.47%) |
Nov 28, 2008 | 37.68 | 44.54 | 35.77 | 44.54 | 82,459 | +8.81(+24.66%) |
Nov 26, 2008 | 32.83 | 36.62 | 32.83 | 35.73 | 114,001 | +3.14(+9.64%) |
Nov 25, 2008 | 37.64 | 37.64 | 30.63 | 32.59 | 89,801 | +2.00(+6.53%) |
Nov 24, 2008 | 25.45 | 31.57 | 25.45 | 30.59 | 26,609 | +5.22(+20.58%) |
Nov 21, 2008 | 26.55 | 27.28 | 19.66 | 25.37 | 140,070 | -0.65(-2.51%) |
Nov 20, 2008 | 31.81 | 32.10 | 25.49 | 26.02 | 40,239 | -6.12(-19.04%) |
Nov 19, 2008 | 35.07 | 35.64 | 32.14 | 32.14 | 31,644 | -3.06(-8.69%) |
Nov 18, 2008 | 35.24 | 36.30 | 34.67 | 35.20 | 32,177 | -0.04(-0.12%) |
Nov 17, 2008 | 35.69 | 36.34 | 33.73 | 35.24 | 48,314 | -0.04(-0.12%) |
Nov 14, 2008 | 39.97 | 41.27 | 35.28 | 35.28 | 28,292 | -6.73(-16.02%) |
Nov 13, 2008 | 37.28 | 42.01 | 34.46 | 42.01 | 47,000 | +4.85(+13.06%) |
Nov 12, 2008 | 39.27 | 39.27 | 36.50 | 37.15 | 42,060 | -2.57(-6.47%) |
Nov 11, 2008 | 44.86 | 45.47 | 38.34 | 39.72 | 59,102 | -6.61(-14.26%) |
Nov 10, 2008 | 44.86 | 52.98 | 43.35 | 46.33 | 50,447 | +2.65(+6.07%) |
Nov 07, 2008 | 38.66 | 44.29 | 36.46 | 43.68 | 56,183 | +8.32(+23.53%) |
Nov 06, 2008 | 44.29 | 44.29 | 34.79 | 35.36 | 59,603 | -8.52(-19.42%) |
Nov 05, 2008 | 47.27 | 47.88 | 43.35 | 43.88 | 34,145 | -4.04(-8.43%) |
Nov 04, 2008 | 54.32 | 54.32 | 45.76 | 47.92 | 53,449 | -2.45(-4.86%) |