Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.30 | 40.37 | 38.34 | 38.70 | 122,801 | -1.16(-2.91%) |
Jan 29, 2009 | 39.46 | 41.48 | 39.12 | 39.86 | 178,971 | -0.13(-0.33%) |
Jan 28, 2009 | 39.39 | 40.44 | 39.00 | 39.99 | 128,740 | +0.81(+2.07%) |
Jan 27, 2009 | 38.29 | 39.41 | 38.05 | 39.18 | 98,731 | +0.89(+2.32%) |
Jan 26, 2009 | 37.67 | 39.34 | 37.49 | 38.29 | 109,483 | +0.56(+1.48%) |
Jan 23, 2009 | 36.75 | 38.21 | 36.75 | 37.73 | 72,444 | +0.24(+0.64%) |
Jan 22, 2009 | 38.35 | 39.12 | 36.91 | 37.49 | 110,757 | -1.60(-4.09%) |
Jan 21, 2009 | 36.81 | 39.34 | 36.28 | 39.09 | 143,554 | +2.70(+7.42%) |
Jan 20, 2009 | 37.19 | 37.83 | 35.40 | 36.39 | 140,013 | -1.36(-3.60%) |
Jan 16, 2009 | 39.07 | 39.11 | 36.20 | 37.75 | 161,360 | -0.63(-1.64%) |
Jan 15, 2009 | 36.92 | 38.91 | 36.50 | 38.38 | 176,990 | +1.38(+3.73%) |
Jan 14, 2009 | 36.99 | 37.72 | 36.55 | 37.00 | 105,438 | -0.52(-1.39%) |
Jan 13, 2009 | 37.52 | 38.21 | 36.88 | 37.52 | 93,528 | +0.02(+0.05%) |
Jan 12, 2009 | 37.57 | 38.17 | 37.17 | 37.50 | 84,360 | -0.46(-1.21%) |
Jan 09, 2009 | 38.76 | 39.07 | 37.69 | 37.96 | 111,256 | -0.91(-2.34%) |
Jan 08, 2009 | 38.24 | 39.13 | 37.18 | 38.87 | 133,011 | +0.39(+1.01%) |
Jan 07, 2009 | 37.51 | 38.72 | 36.83 | 38.48 | 108,054 | +0.39(+1.02%) |
Jan 06, 2009 | 37.64 | 39.54 | 37.50 | 38.09 | 109,099 | +0.85(+2.28%) |
Jan 05, 2009 | 37.33 | 37.56 | 36.70 | 37.24 | 71,527 | -0.04(-0.11%) |
Jan 02, 2009 | 37.20 | 37.82 | 36.99 | 37.28 | 55,961 | +0.15(+0.40%) |
Dec 31, 2008 | 36.36 | 37.54 | 36.25 | 37.13 | 85,821 | +1.05(+2.91%) |
Dec 30, 2008 | 35.23 | 36.14 | 34.46 | 36.08 | 71,058 | +0.93(+2.65%) |
Dec 29, 2008 | 35.01 | 35.91 | 34.29 | 35.15 | 58,032 | +0.14(+0.40%) |
Dec 26, 2008 | 34.94 | 35.13 | 34.55 | 35.01 | 37,370 | +0.17(+0.49%) |
Dec 24, 2008 | 33.76 | 35.38 | 33.76 | 34.84 | 57,621 | +0.27(+0.78%) |
Dec 23, 2008 | 34.43 | 35.37 | 33.41 | 34.57 | 70,321 | +0.33(+0.96%) |
Dec 22, 2008 | 35.90 | 36.47 | 32.96 | 34.24 | 149,014 | -1.70(-4.73%) |
Dec 19, 2008 | 36.31 | 36.63 | 35.41 | 35.94 | 131,698 | +0.45(+1.27%) |
Dec 18, 2008 | 35.62 | 36.41 | 34.67 | 35.49 | 96,906 | -0.18(-0.50%) |
Dec 17, 2008 | 34.90 | 36.80 | 34.84 | 35.67 | 138,074 | +0.49(+1.39%) |
Dec 16, 2008 | 33.75 | 35.88 | 33.33 | 35.18 | 165,278 | +1.78(+5.33%) |
Dec 15, 2008 | 33.44 | 34.50 | 32.59 | 33.40 | 95,946 | +0.21(+0.63%) |
Dec 12, 2008 | 32.51 | 33.27 | 31.81 | 33.19 | 117,508 | +0.07(+0.21%) |
Dec 11, 2008 | 33.58 | 34.00 | 32.81 | 33.12 | 62,335 | -0.89(-2.62%) |
Dec 10, 2008 | 34.99 | 35.21 | 33.63 | 34.01 | 104,150 | -0.69(-1.99%) |
Dec 09, 2008 | 34.85 | 36.38 | 33.95 | 34.70 | 54,364 | -0.55(-1.56%) |
Dec 08, 2008 | 35.26 | 35.49 | 34.49 | 35.25 | 85,659 | +0.64(+1.85%) |
Dec 05, 2008 | 32.67 | 34.64 | 31.90 | 34.61 | 93,110 | +1.57(+4.75%) |
Dec 04, 2008 | 34.00 | 34.73 | 32.58 | 33.04 | 65,929 | -1.15(-3.36%) |
Dec 03, 2008 | 33.31 | 34.76 | 32.60 | 34.19 | 83,015 | +0.73(+2.18%) |
Dec 02, 2008 | 32.93 | 33.99 | 31.72 | 33.46 | 235,308 | +1.14(+3.53%) |
Dec 01, 2008 | 34.84 | 36.35 | 32.19 | 32.32 | 217,706 | -3.36(-9.42%) |
Nov 28, 2008 | 35.63 | 35.82 | 34.24 | 35.68 | 29,231 | -0.38(-1.05%) |
Nov 26, 2008 | 33.85 | 36.38 | 33.20 | 36.06 | 240,092 | +1.51(+4.37%) |
Nov 25, 2008 | 35.87 | 36.09 | 33.77 | 34.55 | 155,032 | -0.32(-0.92%) |
Nov 24, 2008 | 33.96 | 35.00 | 32.00 | 34.87 | 224,572 | +1.29(+3.84%) |
Nov 21, 2008 | 32.52 | 33.59 | 30.55 | 33.58 | 157,063 | +1.70(+5.33%) |
Nov 20, 2008 | 32.58 | 33.49 | 31.62 | 31.88 | 285,549 | -0.77(-2.36%) |
Nov 19, 2008 | 34.77 | 35.31 | 32.65 | 32.65 | 127,446 | -2.22(-6.37%) |
Nov 18, 2008 | 35.75 | 36.69 | 34.28 | 34.87 | 140,817 | -0.66(-1.86%) |
Nov 17, 2008 | 35.23 | 36.89 | 34.51 | 35.53 | 139,756 | +0.02(+0.06%) |
Nov 14, 2008 | 36.36 | 37.21 | 35.42 | 35.51 | 111,839 | -1.62(-4.36%) |
Nov 13, 2008 | 35.07 | 37.22 | 33.95 | 37.13 | 197,781 | +1.94(+5.51%) |
Nov 12, 2008 | 36.31 | 36.59 | 35.19 | 35.19 | 118,472 | -1.57(-4.27%) |
Nov 11, 2008 | 36.53 | 37.67 | 36.46 | 36.76 | 119,211 | -0.62(-1.66%) |
Nov 10, 2008 | 38.40 | 38.49 | 37.02 | 37.38 | 91,321 | -0.16(-0.43%) |
Nov 07, 2008 | 37.66 | 38.36 | 37.16 | 37.54 | 101,859 | +0.20(+0.54%) |
Nov 06, 2008 | 37.76 | 38.38 | 36.39 | 37.34 | 235,085 | -0.56(-1.48%) |
Nov 05, 2008 | 39.01 | 40.21 | 37.76 | 37.90 | 252,445 | -2.58(-6.37%) |
Nov 04, 2008 | 39.68 | 40.51 | 38.74 | 40.48 | 196,384 | +1.42(+3.64%) |