Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.27 | 43.69 | 43.01 | 43.37 | 0 | -0.48(-1.09%) |
Jan 29, 2009 | 43.96 | 44.25 | 43.85 | 43.85 | 27,406 | -0.14(-0.32%) |
Jan 28, 2009 | 43.57 | 44.16 | 43.37 | 43.99 | 6,844 | +0.26(+0.59%) |
Jan 27, 2009 | 42.66 | 43.73 | 42.66 | 43.73 | 10,200 | +2.14(+5.15%) |
Jan 26, 2009 | 42.30 | 42.32 | 41.59 | 41.59 | 5,272 | -0.42(-1.00%) |
Jan 23, 2009 | 41.24 | 42.01 | 41.00 | 42.01 | 7,385 | +1.40(+3.44%) |
Jan 22, 2009 | 40.79 | 40.86 | 40.48 | 40.61 | 11,762 | -0.51(-1.23%) |
Jan 21, 2009 | 38.66 | 41.12 | 38.66 | 41.12 | 15,444 | +2.40(+6.20%) |
Jan 20, 2009 | 37.38 | 38.72 | 37.38 | 38.72 | 7,500 | -0.16(-0.41%) |
Jan 16, 2009 | 38.80 | 38.88 | 38.80 | 38.88 | 268 | +1.73(+4.66%) |
Jan 15, 2009 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | +0.00(+0.00%) |
Jan 14, 2009 | 38.89 | 38.89 | 37.15 | 37.15 | 2,665 | -2.08(-5.30%) |
Jan 13, 2009 | 39.23 | 39.23 | 39.23 | 39.23 | 168 | -0.36(-0.90%) |
Jan 12, 2009 | 39.28 | 39.59 | 39.28 | 39.59 | 1,160 | -0.85(-2.11%) |
Jan 09, 2009 | 40.49 | 40.50 | 40.44 | 40.44 | 3,312 | -1.07(-2.58%) |
Jan 08, 2009 | 40.65 | 41.63 | 40.65 | 41.51 | 1,854 | +0.80(+1.97%) |
Jan 07, 2009 | 41.34 | 41.34 | 40.71 | 40.71 | 741 | -0.18(-0.44%) |
Jan 06, 2009 | 40.07 | 40.89 | 39.78 | 40.89 | 3,310 | +0.72(+1.79%) |
Jan 05, 2009 | 40.02 | 40.32 | 40.02 | 40.17 | 2,169 | +1.37(+3.53%) |
Jan 02, 2009 | 40.18 | 40.18 | 38.73 | 38.80 | 0 | -2.75(-6.62%) |
Jan 01, 2009 | 40.84 | 41.55 | 40.84 | 41.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.84 | 41.55 | 40.84 | 41.55 | 406 | +1.56(+3.90%) |
Dec 30, 2008 | 38.36 | 39.99 | 38.36 | 39.99 | 2,181 | -0.03(-0.07%) |
Dec 29, 2008 | 40.88 | 40.88 | 39.47 | 40.02 | 700 | -1.28(-3.10%) |
Dec 26, 2008 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 41.30 | 41.30 | 41.30 | 41.30 | 240 | -0.25(-0.60%) |
Dec 23, 2008 | 41.60 | 41.60 | 41.54 | 41.55 | 500 | +1.02(+2.52%) |
Dec 22, 2008 | 40.42 | 40.53 | 40.42 | 40.53 | 350 | -1.52(-3.61%) |
Dec 19, 2008 | 42.05 | 42.05 | 42.05 | 42.05 | 100 | -0.87(-2.03%) |
Dec 18, 2008 | 40.34 | 42.96 | 40.29 | 42.92 | 11,444 | +1.88(+4.58%) |
Dec 17, 2008 | 41.33 | 41.56 | 41.04 | 41.04 | 5,064 | -0.01(-0.02%) |
Dec 16, 2008 | 40.18 | 41.10 | 40.04 | 41.05 | 3,300 | +1.10(+2.75%) |
Dec 15, 2008 | 38.53 | 40.86 | 38.52 | 39.95 | 7,300 | +2.23(+5.91%) |
Dec 12, 2008 | 37.48 | 37.72 | 37.45 | 37.72 | 800 | -0.10(-0.26%) |
Dec 11, 2008 | 37.69 | 37.82 | 37.69 | 37.82 | 800 | +0.48(+1.29%) |
Dec 10, 2008 | 36.29 | 37.53 | 36.19 | 37.34 | 3,006 | +1.80(+5.06%) |
Dec 09, 2008 | 35.39 | 35.88 | 35.39 | 35.54 | 580 | +0.40(+1.14%) |
Dec 08, 2008 | 35.14 | 35.14 | 35.14 | 35.14 | 400 | +1.36(+4.03%) |
Dec 05, 2008 | 34.25 | 34.25 | 33.67 | 33.78 | 1,350 | -1.45(-4.12%) |
Dec 04, 2008 | 34.86 | 35.38 | 34.86 | 35.23 | 1,520 | +1.06(+3.10%) |
Dec 03, 2008 | 34.17 | 34.52 | 34.17 | 34.17 | 2,550 | -0.01(-0.03%) |
Dec 02, 2008 | 34.17 | 34.18 | 34.14 | 34.18 | 2,600 | +1.01(+3.04%) |
Dec 01, 2008 | 34.82 | 34.82 | 33.17 | 33.17 | 2,223 | -2.54(-7.11%) |
Nov 28, 2008 | 35.71 | 35.71 | 35.71 | 35.71 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 34.02 | 35.71 | 34.02 | 35.71 | 5,563 | +1.85(+5.46%) |
Nov 25, 2008 | 33.56 | 33.94 | 33.51 | 33.86 | 8,000 | +1.06(+3.23%) |
Nov 24, 2008 | 32.75 | 32.80 | 32.75 | 32.80 | 350 | +0.62(+1.93%) |
Nov 21, 2008 | 32.05 | 32.18 | 32.05 | 32.18 | 400 | +0.49(+1.55%) |
Nov 20, 2008 | 31.27 | 31.69 | 31.27 | 31.69 | 232 | -0.71(-2.19%) |
Nov 19, 2008 | 32.76 | 32.76 | 32.40 | 32.40 | 3,900 | +1.05(+3.35%) |
Nov 18, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Nov 17, 2008 | 31.35 | 31.35 | 31.35 | 31.35 | 500 | +0.31(+1.00%) |
Nov 14, 2008 | 30.71 | 31.06 | 30.71 | 31.04 | 6,200 | +0.25(+0.81%) |
Nov 13, 2008 | 30.86 | 30.86 | 30.79 | 30.79 | 200 | +0.33(+1.08%) |
Nov 12, 2008 | 30.61 | 30.61 | 30.21 | 30.46 | 7,231 | -0.54(-1.74%) |
Nov 11, 2008 | 30.54 | 31.00 | 30.54 | 31.00 | 1,100 | +0.26(+0.85%) |
Nov 07, 2008 | 30.59 | 30.74 | 30.74 | 30.74 | 3,300 | -0.26(-0.84%) |
Nov 06, 2008 | 31.14 | 31.14 | 31.00 | 31.00 | 600 | -0.23(-0.74%) |
Nov 05, 2008 | 32.31 | 32.34 | 31.14 | 31.23 | 10,323 | -0.67(-2.10%) |
Nov 04, 2008 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |