Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.38 | 30.50 | 29.32 | 29.50 | 0 | -0.63(-2.10%) |
Jan 29, 2009 | 30.70 | 30.70 | 30.03 | 30.13 | 455,921 | -0.90(-2.89%) |
Jan 28, 2009 | 30.70 | 31.21 | 30.51 | 31.03 | 470,073 | +0.98(+3.25%) |
Jan 27, 2009 | 29.93 | 30.20 | 29.56 | 30.05 | 402,572 | +0.40(+1.34%) |
Jan 26, 2009 | 29.44 | 30.25 | 29.27 | 29.65 | 581,400 | +0.23(+0.77%) |
Jan 23, 2009 | 28.46 | 29.82 | 28.37 | 29.43 | 857,151 | +0.30(+1.03%) |
Jan 22, 2009 | 29.01 | 29.64 | 28.63 | 29.13 | 852,347 | -0.56(-1.89%) |
Jan 21, 2009 | 29.01 | 29.73 | 28.38 | 29.69 | 545,178 | +1.11(+3.90%) |
Jan 20, 2009 | 30.06 | 30.12 | 28.53 | 28.58 | 1,011,906 | -1.72(-5.67%) |
Jan 16, 2009 | 30.26 | 30.52 | 29.38 | 30.29 | 602,140 | +0.48(+1.60%) |
Jan 15, 2009 | 29.26 | 30.13 | 28.57 | 29.82 | 808,152 | +0.56(+1.92%) |
Jan 14, 2009 | 29.91 | 29.91 | 29.07 | 29.26 | 1,181,577 | -1.17(-3.84%) |
Jan 13, 2009 | 30.16 | 30.60 | 29.94 | 30.42 | 945,284 | +0.24(+0.79%) |
Jan 12, 2009 | 31.08 | 31.08 | 30.01 | 30.19 | 542,328 | -0.87(-2.80%) |
Jan 09, 2009 | 31.84 | 31.84 | 30.81 | 31.06 | 740,543 | -0.72(-2.28%) |
Jan 08, 2009 | 31.38 | 31.84 | 31.09 | 31.78 | 1,646,385 | +0.23(+0.72%) |
Jan 07, 2009 | 32.07 | 32.10 | 31.36 | 31.56 | 562,625 | -1.10(-3.38%) |
Jan 06, 2009 | 32.47 | 32.91 | 32.24 | 32.66 | 573,528 | +0.35(+1.09%) |
Jan 05, 2009 | 31.86 | 32.54 | 31.61 | 32.31 | 460,303 | +0.25(+0.79%) |
Jan 02, 2009 | 30.98 | 32.23 | 30.72 | 32.05 | 0 | +1.36(+4.42%) |
Jan 01, 2009 | 30.18 | 31.12 | 30.14 | 30.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.18 | 31.12 | 30.14 | 30.70 | 282,204 | +0.47(+1.56%) |
Dec 30, 2008 | 29.55 | 30.27 | 29.43 | 30.22 | 206,586 | +0.83(+2.83%) |
Dec 29, 2008 | 29.74 | 29.74 | 28.97 | 29.39 | 1,171,946 | -0.22(-0.73%) |
Dec 26, 2008 | 29.34 | 29.62 | 29.26 | 29.61 | 106,263 | +0.42(+1.43%) |
Dec 24, 2008 | 28.83 | 29.26 | 28.80 | 29.19 | 762,342 | -0.14(-0.49%) |
Dec 23, 2008 | 29.64 | 29.89 | 29.15 | 29.34 | 344,364 | -0.20(-0.67%) |
Dec 22, 2008 | 30.33 | 30.42 | 28.96 | 29.54 | 410,419 | -0.89(-2.92%) |
Dec 19, 2008 | 30.66 | 30.87 | 30.12 | 30.42 | 409,731 | +0.05(+0.15%) |
Dec 18, 2008 | 31.04 | 31.08 | 29.96 | 30.38 | 282,945 | -0.62(-2.01%) |
Dec 17, 2008 | 30.33 | 31.41 | 30.14 | 31.00 | 348,455 | +0.34(+1.09%) |
Dec 16, 2008 | 29.54 | 30.67 | 29.50 | 30.67 | 346,010 | +1.52(+5.22%) |
Dec 15, 2008 | 29.90 | 30.01 | 28.72 | 29.15 | 259,416 | -0.53(-1.80%) |
Dec 12, 2008 | 28.68 | 29.68 | 28.11 | 29.68 | 419,614 | +0.36(+1.24%) |
Dec 11, 2008 | 30.10 | 30.61 | 29.05 | 29.32 | 218,357 | -1.06(-3.49%) |
Dec 10, 2008 | 29.89 | 30.68 | 29.81 | 30.38 | 212,107 | +0.78(+2.65%) |
Dec 09, 2008 | 29.74 | 30.67 | 29.45 | 29.59 | 370,778 | -0.35(-1.16%) |
Dec 08, 2008 | 29.33 | 30.22 | 29.33 | 29.94 | 415,439 | +1.25(+4.35%) |
Dec 05, 2008 | 27.21 | 28.70 | 26.49 | 28.69 | 683,445 | +1.20(+4.35%) |
Dec 04, 2008 | 28.29 | 28.88 | 27.02 | 27.50 | 343,370 | -1.19(-4.14%) |
Dec 03, 2008 | 27.66 | 28.68 | 27.32 | 28.68 | 280,678 | +0.69(+2.46%) |
Dec 02, 2008 | 27.39 | 28.03 | 27.02 | 28.00 | 357,505 | +0.83(+3.07%) |
Dec 01, 2008 | 29.29 | 29.29 | 27.16 | 27.16 | 662,969 | -2.76(-9.23%) |
Nov 28, 2008 | 29.60 | 29.93 | 29.35 | 29.93 | 212,475 | +0.24(+0.82%) |
Nov 26, 2008 | 27.82 | 29.73 | 27.58 | 29.68 | 198,325 | +1.54(+5.47%) |
Nov 25, 2008 | 28.04 | 28.25 | 27.32 | 28.14 | 1,300,759 | +0.48(+1.73%) |
Nov 24, 2008 | 26.10 | 28.05 | 26.10 | 27.66 | 469,791 | +1.99(+7.76%) |
Nov 21, 2008 | 24.57 | 25.67 | 23.71 | 25.67 | 515,324 | +1.56(+6.46%) |
Nov 20, 2008 | 25.92 | 26.18 | 23.99 | 24.11 | 341,583 | -2.24(-8.51%) |
Nov 19, 2008 | 28.46 | 28.46 | 26.35 | 26.35 | 278,239 | -1.85(-6.56%) |
Nov 18, 2008 | 28.31 | 28.74 | 27.34 | 28.20 | 418,359 | -0.12(-0.42%) |
Nov 17, 2008 | 28.49 | 29.26 | 28.26 | 28.32 | 340,685 | -0.69(-2.37%) |
Nov 14, 2008 | 29.91 | 30.36 | 28.89 | 29.01 | 139,540 | -1.39(-4.56%) |
Nov 13, 2008 | 28.42 | 30.40 | 27.15 | 30.40 | 601,704 | +1.97(+6.94%) |
Nov 12, 2008 | 29.75 | 29.77 | 28.31 | 28.42 | 539,258 | -1.89(-6.24%) |
Nov 11, 2008 | 30.91 | 31.04 | 29.85 | 30.31 | 241,839 | -1.06(-3.38%) |
Nov 10, 2008 | 32.32 | 32.74 | 30.99 | 31.37 | 374,056 | -0.36(-1.14%) |
Nov 07, 2008 | 31.28 | 31.98 | 31.04 | 31.74 | 535,896 | +0.83(+2.70%) |
Nov 06, 2008 | 32.61 | 32.71 | 30.79 | 30.90 | 469,758 | -1.99(-6.06%) |
Nov 05, 2008 | 34.38 | 34.70 | 32.89 | 32.90 | 848,699 | -2.00(-5.73%) |
Nov 04, 2008 | 34.04 | 34.97 | 33.98 | 34.90 | 519,813 | +1.57(+4.70%) |