Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.24 | 32.31 | 31.20 | 31.23 | 0 | -1.18(-3.63%) |
Jan 29, 2009 | 32.65 | 32.92 | 32.35 | 32.41 | 56,952 | -0.44(-1.35%) |
Jan 28, 2009 | 32.82 | 32.95 | 32.55 | 32.85 | 223,677 | +0.51(+1.58%) |
Jan 27, 2009 | 32.39 | 32.60 | 32.16 | 32.34 | 108,547 | +0.22(+0.68%) |
Jan 26, 2009 | 31.91 | 32.52 | 31.88 | 32.12 | 147,343 | +0.15(+0.46%) |
Jan 23, 2009 | 31.50 | 32.06 | 31.41 | 31.98 | 75,473 | -0.23(-0.72%) |
Jan 22, 2009 | 32.01 | 32.31 | 31.71 | 32.21 | 71,833 | -0.22(-0.66%) |
Jan 21, 2009 | 32.47 | 32.50 | 31.63 | 32.43 | 65,776 | +0.38(+1.20%) |
Jan 20, 2009 | 32.71 | 32.97 | 31.96 | 32.04 | 107,546 | -0.70(-2.13%) |
Jan 16, 2009 | 32.71 | 32.90 | 32.33 | 32.74 | 329,499 | +0.38(+1.16%) |
Jan 15, 2009 | 32.02 | 32.45 | 31.66 | 32.36 | 135,836 | +0.23(+0.73%) |
Jan 14, 2009 | 32.76 | 32.76 | 31.88 | 32.13 | 87,791 | -1.01(-3.06%) |
Jan 13, 2009 | 33.07 | 33.33 | 32.94 | 33.14 | 76,773 | +0.04(+0.13%) |
Jan 12, 2009 | 33.34 | 33.47 | 32.96 | 33.10 | 31,083 | -0.34(-1.00%) |
Jan 09, 2009 | 34.02 | 34.02 | 33.39 | 33.44 | 92,910 | -0.49(-1.44%) |
Jan 08, 2009 | 33.91 | 33.94 | 33.58 | 33.93 | 38,746 | -0.01(-0.02%) |
Jan 07, 2009 | 33.90 | 34.28 | 33.89 | 33.93 | 34,912 | -0.40(-1.17%) |
Jan 06, 2009 | 34.69 | 34.91 | 34.17 | 34.33 | 258,044 | -0.18(-0.51%) |
Jan 05, 2009 | 34.36 | 34.66 | 34.29 | 34.51 | 52,158 | -0.07(-0.21%) |
Jan 02, 2009 | 33.82 | 34.64 | 33.60 | 34.58 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.69 | 34.00 | 33.63 | 33.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.69 | 34.00 | 33.63 | 33.77 | 180,585 | +0.25(+0.75%) |
Dec 30, 2008 | 33.31 | 33.57 | 33.22 | 33.52 | 84,124 | +0.63(+1.92%) |
Dec 29, 2008 | 33.22 | 33.22 | 32.52 | 32.89 | 67,166 | -0.23(-0.68%) |
Dec 26, 2008 | 33.05 | 33.23 | 32.94 | 33.12 | 73,915 | +0.20(+0.62%) |
Dec 24, 2008 | 32.98 | 33.02 | 32.70 | 32.91 | 76,902 | +0.23(+0.71%) |
Dec 23, 2008 | 33.14 | 33.15 | 32.50 | 32.68 | 90,357 | -0.55(-1.65%) |
Dec 22, 2008 | 33.69 | 33.69 | 32.68 | 33.23 | 120,452 | -0.30(-0.89%) |
Dec 19, 2008 | 34.04 | 34.26 | 33.35 | 33.52 | 52,181 | -0.21(-0.63%) |
Dec 18, 2008 | 33.99 | 34.27 | 33.36 | 33.74 | 69,195 | -0.09(-0.28%) |
Dec 17, 2008 | 33.41 | 34.02 | 33.33 | 33.83 | 70,305 | +0.01(+0.04%) |
Dec 16, 2008 | 32.91 | 33.84 | 32.90 | 33.82 | 69,432 | +1.17(+3.60%) |
Dec 15, 2008 | 32.98 | 33.14 | 32.32 | 32.64 | 83,608 | -0.07(-0.22%) |
Dec 12, 2008 | 32.09 | 32.95 | 31.96 | 32.71 | 70,611 | -0.04(-0.13%) |
Dec 11, 2008 | 33.35 | 33.57 | 32.60 | 32.76 | 252,351 | -0.78(-2.31%) |
Dec 10, 2008 | 33.62 | 33.78 | 33.14 | 33.53 | 116,134 | +0.30(+0.91%) |
Dec 09, 2008 | 33.95 | 34.14 | 33.20 | 33.23 | 95,920 | -1.09(-3.17%) |
Dec 08, 2008 | 34.42 | 34.48 | 33.79 | 34.32 | 71,510 | +0.58(+1.73%) |
Dec 05, 2008 | 32.42 | 33.80 | 31.93 | 33.74 | 161,576 | +1.12(+3.42%) |
Dec 04, 2008 | 33.19 | 33.72 | 32.48 | 32.62 | 58,077 | -1.00(-2.97%) |
Dec 03, 2008 | 32.69 | 33.62 | 32.08 | 33.62 | 102,179 | +0.80(+2.45%) |
Dec 02, 2008 | 32.63 | 32.82 | 31.98 | 32.82 | 178,560 | +0.69(+2.13%) |
Dec 01, 2008 | 33.68 | 33.79 | 32.11 | 32.13 | 663,288 | -1.96(-5.74%) |
Nov 28, 2008 | 33.81 | 34.21 | 33.78 | 34.09 | 39,394 | +0.36(+1.08%) |
Nov 26, 2008 | 32.55 | 33.72 | 32.32 | 33.72 | 65,758 | +0.71(+2.14%) |
Nov 25, 2008 | 33.74 | 33.74 | 32.44 | 33.01 | 75,700 | +0.00(+0.00%) |
Nov 24, 2008 | 32.52 | 33.71 | 32.06 | 33.01 | 193,236 | +0.66(+2.03%) |
Nov 21, 2008 | 31.05 | 32.36 | 29.88 | 32.36 | 309,843 | +1.88(+6.18%) |
Nov 20, 2008 | 31.52 | 32.28 | 30.15 | 30.47 | 225,716 | -1.24(-3.91%) |
Nov 19, 2008 | 32.79 | 33.23 | 31.62 | 31.71 | 64,029 | -1.45(-4.36%) |
Nov 18, 2008 | 32.53 | 33.16 | 31.92 | 33.16 | 103,770 | +0.36(+1.10%) |
Nov 17, 2008 | 32.62 | 33.56 | 32.52 | 32.80 | 131,862 | -0.59(-1.76%) |
Nov 14, 2008 | 33.61 | 34.24 | 33.22 | 33.39 | 77,346 | -1.07(-3.09%) |
Nov 13, 2008 | 33.00 | 34.45 | 31.85 | 34.45 | 105,757 | +1.74(+5.31%) |
Nov 12, 2008 | 33.53 | 33.53 | 32.66 | 32.71 | 183,849 | -1.27(-3.74%) |
Nov 11, 2008 | 34.11 | 34.45 | 33.63 | 33.98 | 134,492 | -0.65(-1.88%) |
Nov 10, 2008 | 35.83 | 35.83 | 34.20 | 34.63 | 72,089 | -0.20(-0.57%) |
Nov 07, 2008 | 34.66 | 34.99 | 34.44 | 34.83 | 76,307 | +0.54(+1.57%) |
Nov 06, 2008 | 35.03 | 35.53 | 34.11 | 34.29 | 178,398 | -1.09(-3.07%) |
Nov 05, 2008 | 36.36 | 36.68 | 35.31 | 35.38 | 241,731 | -1.21(-3.31%) |
Nov 04, 2008 | 36.69 | 36.71 | 36.22 | 36.59 | 128,043 | +1.03(+2.89%) |