Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.72 | 37.09 | 34.69 | 35.75 | 0 | +0.18(+0.52%) |
Jan 29, 2009 | 33.17 | 35.93 | 32.29 | 35.56 | 1,007,030 | +1.98(+5.91%) |
Jan 28, 2009 | 35.84 | 36.26 | 33.07 | 33.58 | 708,159 | -1.98(-5.58%) |
Jan 27, 2009 | 36.53 | 36.53 | 35.52 | 35.56 | 555,167 | -1.75(-4.70%) |
Jan 26, 2009 | 37.13 | 39.16 | 36.26 | 37.32 | 1,009,498 | +0.51(+1.38%) |
Jan 23, 2009 | 34.00 | 36.90 | 32.89 | 36.81 | 833,445 | +3.92(+11.92%) |
Jan 22, 2009 | 33.67 | 34.18 | 32.70 | 32.89 | 500,442 | -1.29(-3.78%) |
Jan 21, 2009 | 35.01 | 35.10 | 33.12 | 34.18 | 464,190 | +0.23(+0.68%) |
Jan 20, 2009 | 33.67 | 35.15 | 31.60 | 33.95 | 641,639 | +0.14(+0.41%) |
Jan 16, 2009 | 33.58 | 34.23 | 30.95 | 33.81 | 0 | +1.75(+5.47%) |
Jan 15, 2009 | 31.74 | 32.57 | 29.71 | 32.06 | 594,975 | +0.14(+0.43%) |
Jan 14, 2009 | 32.61 | 34.04 | 31.74 | 31.92 | 432,616 | -1.75(-5.21%) |
Jan 13, 2009 | 32.29 | 34.09 | 31.87 | 33.67 | 409,846 | +1.20(+3.69%) |
Jan 12, 2009 | 34.09 | 34.09 | 31.97 | 32.47 | 413,022 | -3.00(-8.45%) |
Jan 09, 2009 | 34.73 | 36.99 | 33.67 | 35.47 | 731,319 | +0.55(+1.59%) |
Jan 08, 2009 | 32.94 | 35.33 | 32.34 | 34.92 | 679,288 | +3.37(+10.67%) |
Jan 07, 2009 | 34.32 | 34.32 | 31.04 | 31.55 | 347,557 | -2.91(-8.43%) |
Jan 06, 2009 | 32.98 | 34.55 | 31.87 | 34.46 | 431,886 | +1.85(+5.66%) |
Jan 05, 2009 | 32.52 | 33.67 | 31.83 | 32.61 | 454,244 | -1.85(-5.35%) |
Jan 02, 2009 | 35.98 | 37.32 | 34.04 | 34.46 | 0 | -2.21(-6.04%) |
Jan 01, 2009 | 36.03 | 36.72 | 34.64 | 36.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.03 | 36.72 | 34.64 | 36.67 | 266,905 | +0.65(+1.79%) |
Dec 30, 2008 | 35.47 | 36.63 | 34.64 | 36.03 | 267,762 | +0.05(+0.13%) |
Dec 29, 2008 | 34.18 | 36.53 | 33.30 | 35.98 | 386,588 | +2.03(+5.98%) |
Dec 26, 2008 | 32.20 | 35.01 | 32.01 | 33.95 | 0 | +1.80(+5.60%) |
Dec 24, 2008 | 32.29 | 32.94 | 31.27 | 32.15 | 101,870 | +0.28(+0.87%) |
Dec 23, 2008 | 31.14 | 32.66 | 30.91 | 31.87 | 266,120 | +0.74(+2.37%) |
Dec 22, 2008 | 31.83 | 33.49 | 30.44 | 31.14 | 454,469 | +0.42(+1.35%) |
Dec 19, 2008 | 29.43 | 33.12 | 28.92 | 30.72 | 1,711,126 | -0.32(-1.04%) |
Dec 18, 2008 | 32.20 | 34.09 | 30.03 | 31.04 | 1,193,588 | -0.74(-2.32%) |
Dec 17, 2008 | 34.73 | 37.96 | 31.78 | 31.78 | 1,489,272 | -1.94(-5.75%) |
Dec 16, 2008 | 31.46 | 34.13 | 29.89 | 33.72 | 546,792 | +3.09(+10.09%) |
Dec 15, 2008 | 30.21 | 32.34 | 29.80 | 30.63 | 683,176 | +1.20(+4.08%) |
Dec 12, 2008 | 26.25 | 29.98 | 25.37 | 29.43 | 0 | +2.31(+8.50%) |
Dec 11, 2008 | 29.75 | 30.68 | 26.48 | 27.12 | 655,791 | -1.15(-4.08%) |
Dec 10, 2008 | 25.83 | 29.01 | 25.83 | 28.28 | 706,499 | +3.69(+15.01%) |
Dec 09, 2008 | 22.60 | 25.51 | 22.23 | 24.59 | 540,121 | +1.75(+7.68%) |
Dec 08, 2008 | 23.76 | 24.68 | 22.46 | 22.83 | 416,867 | +0.51(+2.27%) |
Dec 05, 2008 | 20.85 | 22.37 | 19.42 | 22.33 | 0 | +0.14(+0.62%) |
Dec 04, 2008 | 23.02 | 24.26 | 21.27 | 22.19 | 385,592 | -1.43(-6.05%) |
Dec 03, 2008 | 23.02 | 23.99 | 21.96 | 23.62 | 370,497 | +0.05(+0.20%) |
Dec 02, 2008 | 23.11 | 23.76 | 22.65 | 23.57 | 307,490 | +1.43(+6.46%) |
Dec 01, 2008 | 25.65 | 27.22 | 21.73 | 22.14 | 455,288 | -4.15(-15.79%) |
Nov 28, 2008 | 26.11 | 27.45 | 25.23 | 26.29 | 121,787 | +0.23(+0.89%) |
Nov 26, 2008 | 24.86 | 26.06 | 24.30 | 26.06 | 385,638 | +1.01(+4.05%) |
Nov 25, 2008 | 24.36 | 25.46 | 23.06 | 25.05 | 504,350 | +1.25(+5.23%) |
Nov 24, 2008 | 24.36 | 26.34 | 23.48 | 23.80 | 670,843 | -0.28(-1.15%) |
Nov 21, 2008 | 21.22 | 24.08 | 20.76 | 24.08 | 827,391 | +4.43(+22.54%) |
Nov 20, 2008 | 19.60 | 20.99 | 17.90 | 19.65 | 576,892 | +0.37(+1.91%) |
Nov 19, 2008 | 21.31 | 22.60 | 19.28 | 19.28 | 423,858 | -1.61(-7.73%) |
Nov 18, 2008 | 22.60 | 22.60 | 20.20 | 20.90 | 344,563 | -0.55(-2.58%) |
Nov 17, 2008 | 20.30 | 22.46 | 19.84 | 21.45 | 446,889 | +0.78(+3.79%) |
Nov 14, 2008 | 22.10 | 23.53 | 19.93 | 20.67 | 0 | -1.43(-6.47%) |
Nov 13, 2008 | 19.60 | 22.42 | 16.88 | 22.10 | 571,972 | +3.32(+17.69%) |
Nov 12, 2008 | 20.43 | 20.43 | 18.59 | 18.77 | 290,799 | -2.81(-13.03%) |
Nov 11, 2008 | 23.34 | 23.34 | 20.57 | 21.59 | 361,714 | -2.77(-11.36%) |
Nov 10, 2008 | 23.99 | 25.28 | 23.16 | 24.36 | 308,872 | +1.66(+7.32%) |
Nov 07, 2008 | 21.54 | 22.79 | 21.13 | 22.70 | 0 | +1.85(+8.85%) |
Nov 06, 2008 | 23.62 | 24.86 | 20.48 | 20.85 | 611,211 | -2.49(-10.67%) |
Nov 05, 2008 | 23.53 | 25.83 | 22.37 | 23.34 | 518,521 | -0.42(-1.75%) |
Nov 04, 2008 | 21.08 | 23.85 | 20.71 | 23.76 | 452,771 | +4.52(+23.50%) |