Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 53.98 | 53.98 | 51.06 | 52.45 | 0 | -0.57(-1.08%) |
Jan 29, 2009 | 51.17 | 53.49 | 51.17 | 53.02 | 65,490 | +1.01(+1.94%) |
Jan 28, 2009 | 51.25 | 52.48 | 50.95 | 52.02 | 81,107 | +1.06(+2.08%) |
Jan 27, 2009 | 53.19 | 53.98 | 49.86 | 50.95 | 133,486 | -1.55(-2.96%) |
Jan 26, 2009 | 53.19 | 55.26 | 51.58 | 52.51 | 131,655 | -1.36(-2.53%) |
Jan 23, 2009 | 53.05 | 54.96 | 52.70 | 53.87 | 0 | -0.14(-0.25%) |
Jan 22, 2009 | 54.06 | 55.56 | 51.93 | 54.00 | 63,113 | -0.65(-1.20%) |
Jan 21, 2009 | 53.11 | 55.07 | 52.89 | 54.66 | 63,107 | +1.91(+3.61%) |
Jan 20, 2009 | 55.83 | 55.83 | 52.02 | 52.75 | 85,388 | -4.03(-7.10%) |
Jan 16, 2009 | 59.21 | 59.21 | 55.37 | 56.78 | 0 | -1.69(-2.89%) |
Jan 15, 2009 | 57.49 | 58.63 | 54.52 | 58.47 | 94,022 | +1.55(+2.73%) |
Jan 14, 2009 | 59.07 | 59.07 | 56.65 | 56.92 | 69,705 | -1.61(-2.75%) |
Jan 13, 2009 | 57.98 | 58.96 | 56.85 | 58.53 | 74,213 | +0.95(+1.66%) |
Jan 12, 2009 | 60.24 | 60.24 | 56.92 | 57.57 | 139,269 | -2.15(-3.60%) |
Jan 09, 2009 | 60.79 | 60.79 | 58.01 | 59.72 | 85,370 | -0.74(-1.22%) |
Jan 08, 2009 | 60.05 | 61.27 | 58.01 | 60.46 | 116,486 | +1.23(+2.07%) |
Jan 07, 2009 | 59.91 | 60.92 | 58.44 | 59.23 | 111,360 | -1.06(-1.76%) |
Jan 06, 2009 | 58.44 | 61.52 | 57.84 | 60.30 | 157,691 | +3.21(+5.63%) |
Jan 05, 2009 | 55.72 | 57.74 | 54.74 | 57.08 | 90,809 | +2.51(+4.59%) |
Jan 02, 2009 | 50.65 | 55.26 | 50.65 | 54.58 | 0 | +4.68(+9.39%) |
Jan 01, 2009 | 49.35 | 51.20 | 47.99 | 49.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 49.35 | 51.20 | 47.99 | 49.89 | 107,814 | +1.23(+2.52%) |
Dec 30, 2008 | 49.16 | 49.59 | 47.71 | 48.67 | 120,957 | -0.33(-0.67%) |
Dec 29, 2008 | 51.39 | 51.50 | 47.52 | 48.99 | 176,954 | -2.89(-5.56%) |
Dec 26, 2008 | 51.99 | 52.40 | 50.95 | 51.88 | 0 | -0.52(-0.99%) |
Dec 24, 2008 | 51.77 | 53.32 | 50.79 | 52.40 | 46,042 | +1.23(+2.39%) |
Dec 23, 2008 | 51.58 | 52.34 | 50.95 | 51.17 | 82,946 | -0.63(-1.21%) |
Dec 22, 2008 | 55.34 | 55.34 | 49.81 | 51.80 | 138,779 | -3.81(-6.86%) |
Dec 19, 2008 | 55.39 | 56.97 | 55.15 | 55.61 | 78,065 | +0.22(+0.39%) |
Dec 18, 2008 | 58.09 | 58.09 | 54.77 | 55.39 | 50,798 | -1.88(-3.28%) |
Dec 17, 2008 | 55.77 | 57.93 | 55.18 | 57.27 | 53,727 | +1.53(+2.74%) |
Dec 16, 2008 | 52.51 | 56.46 | 52.51 | 55.75 | 74,194 | +2.64(+4.97%) |
Dec 15, 2008 | 54.39 | 56.21 | 52.26 | 53.11 | 44,973 | -1.55(-2.84%) |
Dec 12, 2008 | 53.21 | 55.88 | 52.59 | 54.66 | 0 | +0.44(+0.80%) |
Dec 11, 2008 | 55.58 | 57.60 | 53.11 | 54.22 | 52,427 | -1.66(-2.97%) |
Dec 10, 2008 | 54.36 | 57.60 | 53.41 | 55.88 | 72,366 | +3.00(+5.66%) |
Dec 09, 2008 | 51.50 | 54.28 | 51.17 | 52.89 | 62,573 | +0.35(+0.67%) |
Dec 08, 2008 | 51.66 | 55.53 | 51.47 | 52.53 | 124,751 | +1.20(+2.33%) |
Dec 05, 2008 | 48.42 | 51.47 | 48.29 | 51.34 | 0 | +1.25(+2.50%) |
Dec 04, 2008 | 51.74 | 53.35 | 49.18 | 50.08 | 40,655 | -3.00(-5.64%) |
Dec 03, 2008 | 51.85 | 53.96 | 51.04 | 53.08 | 37,205 | -0.05(-0.10%) |
Dec 02, 2008 | 51.72 | 53.43 | 51.04 | 53.13 | 77,273 | +3.49(+7.02%) |
Dec 01, 2008 | 53.79 | 54.82 | 49.48 | 49.65 | 75,215 | -5.17(-9.44%) |
Nov 28, 2008 | 53.46 | 55.09 | 52.53 | 54.82 | 41,909 | -0.03(-0.05%) |
Nov 26, 2008 | 51.34 | 55.28 | 50.38 | 54.85 | 58,730 | +2.72(+5.22%) |
Nov 25, 2008 | 54.09 | 54.09 | 51.25 | 52.13 | 102,929 | +0.22(+0.42%) |
Nov 24, 2008 | 48.80 | 52.97 | 48.80 | 51.91 | 105,407 | +2.97(+6.07%) |
Nov 21, 2008 | 47.66 | 49.24 | 45.02 | 48.94 | 163,037 | +3.43(+7.54%) |
Nov 20, 2008 | 53.54 | 53.54 | 44.80 | 45.51 | 198,747 | -8.63(-15.95%) |
Nov 19, 2008 | 59.64 | 59.64 | 53.87 | 54.14 | 113,703 | -5.37(-9.02%) |
Nov 18, 2008 | 58.96 | 61.47 | 57.19 | 59.51 | 101,505 | -0.95(-1.58%) |
Nov 17, 2008 | 57.71 | 61.77 | 57.68 | 60.46 | 98,159 | +1.42(+2.40%) |
Nov 14, 2008 | 58.96 | 61.19 | 56.54 | 59.04 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.82 | 61.06 | 53.65 | 60.84 | 157,331 | +1.33(+2.24%) |
Nov 12, 2008 | 62.61 | 63.43 | 58.23 | 59.51 | 147,566 | -4.98(-7.73%) |
Nov 11, 2008 | 67.05 | 67.05 | 64.03 | 64.49 | 105,804 | -1.96(-2.95%) |
Nov 10, 2008 | 69.45 | 69.45 | 64.82 | 66.45 | 124,778 | +1.01(+1.54%) |
Nov 07, 2008 | 65.80 | 66.50 | 63.81 | 65.44 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.54 | 67.62 | 62.66 | 63.45 | 107,065 | -4.55(-6.69%) |
Nov 05, 2008 | 71.73 | 71.73 | 67.57 | 68.00 | 100,237 | -2.34(-3.33%) |
Nov 04, 2008 | 69.88 | 71.33 | 68.82 | 70.34 | 125,150 | +3.43(+5.13%) |