Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.54 | 30.55 | 28.73 | 28.99 | 0 | -0.80(-2.67%) |
Jan 29, 2009 | 30.62 | 30.76 | 29.55 | 29.79 | 12,748,030 | -1.58(-5.05%) |
Jan 28, 2009 | 30.28 | 31.64 | 29.92 | 31.37 | 16,663,995 | +1.56(+5.22%) |
Jan 27, 2009 | 29.81 | 30.30 | 28.95 | 29.82 | 14,416,708 | -0.02(-0.07%) |
Jan 26, 2009 | 29.24 | 30.80 | 28.85 | 29.84 | 17,290,436 | +0.65(+2.21%) |
Jan 23, 2009 | 25.65 | 29.75 | 25.65 | 29.19 | 30,925,640 | +2.71(+10.25%) |
Jan 22, 2009 | 26.85 | 27.95 | 25.82 | 26.48 | 20,265,728 | -1.22(-4.41%) |
Jan 21, 2009 | 26.68 | 27.86 | 25.85 | 27.70 | 20,321,168 | +1.53(+5.86%) |
Jan 20, 2009 | 27.44 | 29.11 | 26.06 | 26.17 | 18,290,666 | -2.18(-7.69%) |
Jan 16, 2009 | 29.01 | 29.13 | 27.44 | 28.35 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.75 | 28.96 | 26.88 | 28.55 | 21,493,976 | -0.18(-0.62%) |
Jan 14, 2009 | 29.90 | 30.11 | 28.42 | 28.72 | 16,220,655 | -1.70(-5.58%) |
Jan 13, 2009 | 29.41 | 30.54 | 28.94 | 30.42 | 17,061,794 | +1.04(+3.56%) |
Jan 12, 2009 | 30.08 | 30.72 | 29.02 | 29.38 | 16,802,584 | -1.17(-3.84%) |
Jan 09, 2009 | 32.44 | 32.44 | 30.29 | 30.55 | 15,820,532 | -2.01(-6.18%) |
Jan 08, 2009 | 32.15 | 32.77 | 31.39 | 32.56 | 15,694,050 | +0.16(+0.48%) |
Jan 07, 2009 | 33.00 | 33.23 | 31.64 | 32.40 | 14,250,082 | -1.41(-4.18%) |
Jan 06, 2009 | 34.03 | 34.99 | 33.55 | 33.82 | 18,644,752 | +0.55(+1.67%) |
Jan 05, 2009 | 32.06 | 34.80 | 31.84 | 33.26 | 19,235,950 | +0.85(+2.63%) |
Jan 02, 2009 | 30.37 | 32.82 | 30.09 | 32.41 | 0 | +2.34(+7.77%) |
Jan 01, 2009 | 29.77 | 30.81 | 29.62 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.77 | 30.81 | 29.62 | 30.07 | 12,016,990 | +0.15(+0.50%) |
Dec 30, 2008 | 29.19 | 29.95 | 28.52 | 29.92 | 12,423,348 | +0.86(+2.96%) |
Dec 29, 2008 | 28.70 | 29.41 | 28.06 | 29.06 | 12,085,994 | +1.02(+3.65%) |
Dec 26, 2008 | 27.35 | 28.06 | 27.18 | 28.04 | 0 | +0.89(+3.27%) |
Dec 24, 2008 | 26.78 | 27.35 | 26.34 | 27.15 | 5,267,192 | +0.34(+1.27%) |
Dec 23, 2008 | 28.30 | 28.42 | 26.73 | 26.81 | 16,425,352 | -0.83(-3.01%) |
Dec 22, 2008 | 28.90 | 29.63 | 27.31 | 27.64 | 15,875,017 | -1.09(-3.78%) |
Dec 19, 2008 | 28.13 | 29.76 | 27.96 | 28.73 | 23,034,652 | +0.72(+2.56%) |
Dec 18, 2008 | 30.18 | 30.20 | 27.91 | 28.01 | 24,821,746 | -2.21(-7.31%) |
Dec 17, 2008 | 30.35 | 31.03 | 29.36 | 30.22 | 17,862,684 | -0.24(-0.79%) |
Dec 16, 2008 | 30.99 | 31.19 | 29.24 | 30.46 | 22,326,868 | +0.05(+0.16%) |
Dec 15, 2008 | 29.82 | 31.23 | 29.60 | 30.41 | 15,280,147 | +1.21(+4.16%) |
Dec 12, 2008 | 28.50 | 29.34 | 27.76 | 29.20 | 0 | -0.89(-2.95%) |
Dec 11, 2008 | 31.47 | 31.61 | 29.85 | 30.09 | 19,791,244 | -0.91(-2.93%) |
Dec 10, 2008 | 30.71 | 31.50 | 30.36 | 31.00 | 17,957,702 | +1.15(+3.86%) |
Dec 09, 2008 | 28.82 | 31.25 | 28.56 | 29.85 | 18,095,300 | +0.50(+1.69%) |
Dec 08, 2008 | 29.11 | 30.09 | 28.97 | 29.35 | 23,959,630 | +1.58(+5.71%) |
Dec 05, 2008 | 27.84 | 28.55 | 26.46 | 27.76 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.48 | 30.34 | 27.54 | 28.42 | 22,451,524 | -1.80(-5.95%) |
Dec 03, 2008 | 28.92 | 30.31 | 27.44 | 30.22 | 27,901,458 | -0.99(-3.16%) |
Dec 02, 2008 | 30.83 | 31.48 | 29.59 | 31.20 | 20,662,752 | +1.31(+4.37%) |
Dec 01, 2008 | 33.70 | 33.73 | 29.74 | 29.90 | 24,954,140 | -6.15(-17.07%) |
Nov 28, 2008 | 35.06 | 36.23 | 34.53 | 36.05 | 6,854,706 | +0.43(+1.20%) |
Nov 26, 2008 | 32.91 | 35.72 | 32.45 | 35.62 | 14,157,890 | +2.44(+7.37%) |
Nov 25, 2008 | 33.18 | 33.44 | 31.44 | 33.18 | 18,505,130 | +0.22(+0.67%) |
Nov 24, 2008 | 32.66 | 33.35 | 31.67 | 32.96 | 34,056,540 | +0.99(+3.09%) |
Nov 21, 2008 | 29.22 | 32.11 | 27.96 | 31.97 | 33,309,128 | +3.84(+13.64%) |
Nov 20, 2008 | 32.67 | 33.01 | 27.71 | 28.13 | 38,183,696 | -5.47(-16.28%) |
Nov 19, 2008 | 35.47 | 36.45 | 33.38 | 33.60 | 22,589,748 | -2.08(-5.83%) |
Nov 18, 2008 | 34.36 | 35.81 | 33.70 | 35.69 | 18,624,596 | +1.62(+4.75%) |
Nov 17, 2008 | 34.39 | 36.09 | 33.58 | 34.07 | 16,655,688 | -0.58(-1.66%) |
Nov 14, 2008 | 35.68 | 37.23 | 33.75 | 34.64 | 0 | -2.09(-5.69%) |
Nov 13, 2008 | 32.14 | 36.91 | 31.26 | 36.73 | 27,573,254 | +4.77(+14.91%) |
Nov 12, 2008 | 33.76 | 34.01 | 31.94 | 31.96 | 24,410,722 | -2.59(-7.50%) |
Nov 11, 2008 | 35.66 | 35.95 | 33.91 | 34.56 | 13,790,647 | -1.78(-4.89%) |
Nov 10, 2008 | 37.68 | 39.15 | 35.20 | 36.33 | 17,396,642 | -0.17(-0.47%) |
Nov 07, 2008 | 34.49 | 36.72 | 34.44 | 36.50 | 0 | +2.29(+6.71%) |
Nov 06, 2008 | 36.00 | 36.23 | 33.70 | 34.21 | 25,599,660 | -1.48(-4.16%) |
Nov 05, 2008 | 36.08 | 37.17 | 35.43 | 35.69 | 26,057,446 | -1.31(-3.53%) |
Nov 04, 2008 | 36.52 | 37.19 | 35.69 | 37.00 | 34,844,848 | +1.67(+4.73%) |