Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.93 | 30.42 | 29.19 | 29.66 | 0 | -0.32(-1.07%) |
Jan 29, 2009 | 29.97 | 30.36 | 29.77 | 29.98 | 543,262 | -0.61(-2.00%) |
Jan 28, 2009 | 30.25 | 30.95 | 29.88 | 30.59 | 658,500 | +0.86(+2.91%) |
Jan 27, 2009 | 30.32 | 30.39 | 29.41 | 29.73 | 1,193,217 | -0.49(-1.63%) |
Jan 26, 2009 | 29.74 | 31.13 | 29.74 | 30.22 | 584,949 | +0.21(+0.70%) |
Jan 23, 2009 | 30.25 | 30.94 | 29.71 | 30.01 | 898,698 | -0.63(-2.04%) |
Jan 22, 2009 | 31.20 | 31.24 | 30.21 | 30.64 | 733,682 | -1.06(-3.34%) |
Jan 21, 2009 | 30.56 | 31.76 | 30.38 | 31.70 | 639,998 | +1.68(+5.61%) |
Jan 20, 2009 | 31.50 | 31.86 | 29.92 | 30.01 | 1,117,406 | -1.91(-5.98%) |
Jan 16, 2009 | 31.89 | 33.54 | 30.92 | 31.92 | 0 | +0.55(+1.76%) |
Jan 15, 2009 | 30.86 | 31.75 | 30.32 | 31.37 | 745,579 | +0.42(+1.37%) |
Jan 14, 2009 | 32.05 | 32.05 | 30.71 | 30.94 | 1,013,699 | -1.26(-3.91%) |
Jan 13, 2009 | 31.33 | 32.37 | 31.33 | 32.20 | 1,041,848 | +0.13(+0.42%) |
Jan 12, 2009 | 31.97 | 32.49 | 31.46 | 32.07 | 1,052,667 | +0.01(+0.05%) |
Jan 09, 2009 | 32.69 | 32.87 | 31.59 | 32.05 | 1,504,717 | -0.92(-2.78%) |
Jan 08, 2009 | 32.87 | 33.29 | 32.36 | 32.97 | 802,073 | +0.13(+0.39%) |
Jan 07, 2009 | 33.62 | 33.74 | 32.19 | 32.84 | 1,080,692 | -1.36(-3.97%) |
Jan 06, 2009 | 33.55 | 36.33 | 33.37 | 34.20 | 1,581,759 | +0.60(+1.77%) |
Jan 05, 2009 | 33.75 | 34.00 | 33.04 | 33.60 | 890,510 | -0.38(-1.12%) |
Jan 02, 2009 | 32.79 | 34.28 | 32.25 | 33.98 | 0 | +1.01(+3.07%) |
Jan 01, 2009 | 33.68 | 33.68 | 32.02 | 32.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.68 | 33.68 | 32.02 | 32.97 | 1,102,722 | +0.55(+1.70%) |
Dec 30, 2008 | 31.20 | 32.74 | 31.20 | 32.42 | 641,931 | +1.38(+4.44%) |
Dec 29, 2008 | 31.72 | 31.83 | 30.80 | 31.04 | 815,870 | -0.66(-2.09%) |
Dec 26, 2008 | 31.54 | 31.79 | 31.11 | 31.70 | 0 | +0.31(+1.00%) |
Dec 24, 2008 | 31.79 | 32.03 | 31.25 | 31.39 | 463,521 | -0.61(-1.91%) |
Dec 23, 2008 | 33.67 | 33.80 | 31.90 | 32.00 | 958,987 | -0.77(-2.34%) |
Dec 22, 2008 | 32.99 | 33.02 | 32.10 | 32.77 | 1,298,158 | -0.21(-0.63%) |
Dec 19, 2008 | 31.38 | 34.14 | 31.23 | 32.98 | 1,946,596 | +1.50(+4.76%) |
Dec 18, 2008 | 31.50 | 32.03 | 30.93 | 31.48 | 1,450,878 | +0.42(+1.34%) |
Dec 17, 2008 | 29.77 | 32.11 | 28.92 | 31.06 | 1,868,896 | +1.29(+4.33%) |
Dec 16, 2008 | 30.22 | 30.50 | 28.51 | 29.77 | 3,179,541 | +3.17(+11.90%) |
Dec 15, 2008 | 27.33 | 27.51 | 25.51 | 26.61 | 1,618,586 | -0.80(-2.94%) |
Dec 12, 2008 | 26.83 | 27.49 | 25.95 | 27.41 | 0 | +0.12(+0.44%) |
Dec 11, 2008 | 28.32 | 29.07 | 26.91 | 27.29 | 1,190,761 | -1.30(-4.54%) |
Dec 10, 2008 | 28.79 | 29.74 | 28.44 | 28.59 | 1,218,824 | -0.04(-0.13%) |
Dec 09, 2008 | 28.55 | 29.65 | 28.13 | 28.63 | 1,117,677 | -0.29(-1.00%) |
Dec 08, 2008 | 27.49 | 29.19 | 27.43 | 28.92 | 1,548,411 | +2.09(+7.78%) |
Dec 05, 2008 | 26.83 | 27.02 | 24.97 | 26.83 | 0 | -0.19(-0.72%) |
Dec 04, 2008 | 28.99 | 29.25 | 26.49 | 27.02 | 1,196,240 | -2.16(-7.41%) |
Dec 03, 2008 | 27.79 | 29.33 | 27.46 | 29.18 | 1,123,437 | +1.09(+3.87%) |
Dec 02, 2008 | 27.33 | 28.25 | 26.70 | 28.10 | 912,564 | +1.53(+5.75%) |
Dec 01, 2008 | 29.14 | 29.29 | 26.57 | 26.57 | 1,028,591 | -3.24(-10.87%) |
Nov 28, 2008 | 29.11 | 29.81 | 28.51 | 29.81 | 252,214 | +0.60(+2.04%) |
Nov 26, 2008 | 28.03 | 29.33 | 27.11 | 29.21 | 706,430 | +1.33(+4.78%) |
Nov 25, 2008 | 27.69 | 27.93 | 26.87 | 27.88 | 1,147,574 | +0.39(+1.41%) |
Nov 24, 2008 | 26.04 | 27.75 | 25.61 | 27.49 | 1,193,271 | +2.08(+8.18%) |
Nov 21, 2008 | 25.14 | 25.41 | 23.21 | 25.41 | 1,145,691 | +0.69(+2.77%) |
Nov 20, 2008 | 26.49 | 26.83 | 24.67 | 24.73 | 1,666,668 | -1.97(-7.40%) |
Nov 19, 2008 | 26.87 | 28.26 | 25.84 | 26.70 | 1,361,451 | -0.22(-0.80%) |
Nov 18, 2008 | 27.69 | 27.92 | 26.04 | 26.92 | 1,009,929 | -0.58(-2.11%) |
Nov 17, 2008 | 28.27 | 28.45 | 27.08 | 27.50 | 1,316,798 | -0.95(-3.35%) |
Nov 14, 2008 | 28.51 | 30.09 | 27.04 | 28.45 | 0 | +0.78(+2.80%) |
Nov 13, 2008 | 25.44 | 27.68 | 24.92 | 27.68 | 1,306,284 | +2.36(+9.30%) |
Nov 12, 2008 | 25.64 | 25.99 | 25.20 | 25.32 | 1,017,816 | -0.68(-2.61%) |
Nov 11, 2008 | 26.70 | 26.70 | 25.73 | 26.00 | 1,260,543 | -1.02(-3.78%) |
Nov 10, 2008 | 27.98 | 28.12 | 26.73 | 27.02 | 487,620 | -0.48(-1.73%) |
Nov 07, 2008 | 27.19 | 27.97 | 27.02 | 27.50 | 0 | +0.56(+2.07%) |
Nov 06, 2008 | 28.25 | 28.83 | 26.84 | 26.94 | 768,686 | -1.30(-4.62%) |
Nov 05, 2008 | 29.86 | 30.70 | 28.06 | 28.25 | 1,038,047 | -1.61(-5.39%) |
Nov 04, 2008 | 29.83 | 30.60 | 29.37 | 29.86 | 828,868 | +0.56(+1.91%) |