Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.35 | 33.38 | 31.86 | 32.08 | 0 | -1.24(-3.71%) |
Jan 29, 2009 | 33.77 | 33.90 | 33.19 | 33.31 | 215,625 | -0.94(-2.74%) |
Jan 28, 2009 | 33.83 | 34.65 | 33.83 | 34.25 | 285,456 | +1.05(+3.15%) |
Jan 27, 2009 | 33.27 | 33.63 | 32.73 | 33.20 | 276,589 | +0.27(+0.83%) |
Jan 26, 2009 | 33.46 | 34.33 | 32.69 | 32.93 | 260,872 | -0.37(-1.10%) |
Jan 23, 2009 | 31.99 | 33.85 | 31.95 | 33.30 | 330,736 | +0.57(+1.75%) |
Jan 22, 2009 | 32.69 | 33.22 | 32.24 | 32.72 | 340,371 | -0.63(-1.90%) |
Jan 21, 2009 | 32.51 | 33.37 | 31.76 | 33.36 | 286,601 | +1.34(+4.19%) |
Jan 20, 2009 | 33.81 | 33.85 | 31.95 | 32.01 | 393,826 | -2.03(-5.96%) |
Jan 16, 2009 | 34.43 | 34.49 | 33.02 | 34.04 | 418,000 | +0.51(+1.52%) |
Jan 15, 2009 | 32.80 | 33.84 | 31.72 | 33.53 | 211,291 | +0.88(+2.71%) |
Jan 14, 2009 | 33.25 | 34.19 | 32.41 | 32.65 | 189,924 | -1.43(-4.21%) |
Jan 13, 2009 | 33.79 | 34.37 | 33.56 | 34.08 | 195,882 | +0.09(+0.27%) |
Jan 12, 2009 | 35.21 | 35.21 | 33.72 | 33.99 | 151,935 | -1.44(-4.07%) |
Jan 09, 2009 | 36.48 | 36.50 | 35.36 | 35.43 | 188,431 | -0.92(-2.54%) |
Jan 08, 2009 | 35.78 | 36.38 | 35.56 | 36.35 | 120,133 | +0.31(+0.87%) |
Jan 07, 2009 | 36.63 | 36.95 | 35.85 | 36.04 | 190,173 | -0.70(-1.91%) |
Jan 06, 2009 | 36.72 | 37.29 | 36.03 | 36.74 | 351,590 | +0.71(+1.97%) |
Jan 05, 2009 | 35.77 | 36.61 | 35.23 | 36.03 | 316,016 | +0.10(+0.28%) |
Jan 02, 2009 | 34.72 | 36.10 | 34.53 | 35.94 | 0 | +1.30(+3.77%) |
Jan 01, 2009 | 33.90 | 34.89 | 33.88 | 34.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.89 | 33.88 | 34.63 | 107,809 | +0.67(+1.98%) |
Dec 30, 2008 | 33.32 | 33.98 | 33.08 | 33.96 | 150,466 | +0.98(+2.96%) |
Dec 29, 2008 | 33.31 | 33.31 | 32.42 | 32.98 | 98,774 | -0.47(-1.39%) |
Dec 26, 2008 | 33.20 | 33.61 | 32.82 | 33.45 | 78,828 | +0.61(+1.86%) |
Dec 24, 2008 | 32.96 | 33.13 | 32.69 | 32.84 | 59,209 | -0.03(-0.08%) |
Dec 23, 2008 | 33.21 | 33.65 | 32.75 | 32.86 | 123,784 | -0.15(-0.45%) |
Dec 22, 2008 | 34.29 | 34.42 | 32.33 | 33.01 | 140,540 | -2.45(-6.90%) |
Dec 19, 2008 | 36.32 | 36.41 | 35.33 | 35.46 | 219,076 | -0.43(-1.19%) |
Dec 18, 2008 | 37.87 | 37.94 | 35.55 | 35.89 | 197,049 | -1.58(-4.21%) |
Dec 17, 2008 | 37.35 | 38.14 | 36.87 | 37.47 | 117,544 | +0.22(+0.59%) |
Dec 16, 2008 | 35.90 | 37.38 | 35.62 | 37.25 | 115,975 | +2.11(+5.99%) |
Dec 15, 2008 | 35.73 | 36.28 | 34.68 | 35.14 | 117,450 | -0.36(-1.01%) |
Dec 12, 2008 | 33.86 | 35.88 | 33.71 | 35.50 | 297,225 | +0.52(+1.48%) |
Dec 11, 2008 | 36.40 | 37.23 | 34.65 | 34.98 | 232,624 | -1.74(-4.74%) |
Dec 10, 2008 | 36.29 | 37.13 | 36.03 | 36.72 | 179,904 | +1.17(+3.28%) |
Dec 09, 2008 | 35.17 | 37.08 | 35.11 | 35.55 | 307,994 | -0.28(-0.79%) |
Dec 08, 2008 | 34.37 | 36.25 | 34.37 | 35.84 | 252,408 | +2.52(+7.58%) |
Dec 05, 2008 | 31.81 | 33.31 | 30.76 | 33.31 | 192,607 | +0.95(+2.92%) |
Dec 04, 2008 | 32.37 | 33.52 | 31.89 | 32.37 | 182,502 | -0.85(-2.55%) |
Dec 03, 2008 | 32.26 | 33.34 | 31.78 | 33.21 | 210,330 | +0.05(+0.14%) |
Dec 02, 2008 | 32.05 | 33.17 | 31.83 | 33.17 | 285,707 | +1.60(+5.07%) |
Dec 01, 2008 | 34.36 | 34.36 | 31.56 | 31.56 | 250,408 | -3.75(-10.61%) |
Nov 28, 2008 | 34.97 | 35.31 | 34.37 | 35.31 | 52,996 | +0.24(+0.67%) |
Nov 26, 2008 | 32.67 | 35.13 | 32.46 | 35.07 | 273,499 | +1.61(+4.81%) |
Nov 25, 2008 | 33.12 | 33.56 | 31.97 | 33.46 | 360,161 | +1.42(+4.43%) |
Nov 24, 2008 | 31.15 | 33.02 | 30.79 | 32.05 | 434,399 | +1.69(+5.58%) |
Nov 21, 2008 | 29.18 | 30.35 | 28.28 | 30.35 | 516,943 | +2.13(+7.54%) |
Nov 20, 2008 | 30.76 | 31.31 | 28.08 | 28.22 | 284,114 | -2.73(-8.82%) |
Nov 19, 2008 | 33.15 | 33.85 | 30.95 | 30.95 | 211,464 | -2.52(-7.52%) |
Nov 18, 2008 | 33.47 | 34.33 | 32.54 | 33.47 | 153,223 | -0.37(-1.08%) |
Nov 17, 2008 | 34.00 | 35.18 | 33.62 | 33.84 | 179,005 | -0.65(-1.88%) |
Nov 14, 2008 | 36.29 | 36.66 | 34.49 | 34.49 | 155,583 | -2.33(-6.32%) |
Nov 13, 2008 | 33.98 | 36.81 | 32.66 | 36.81 | 349,984 | +2.87(+8.45%) |
Nov 12, 2008 | 35.56 | 35.56 | 33.90 | 33.94 | 177,689 | -2.31(-6.37%) |
Nov 11, 2008 | 37.12 | 37.55 | 35.62 | 36.26 | 272,516 | -1.74(-4.58%) |
Nov 10, 2008 | 39.23 | 40.02 | 37.48 | 37.99 | 245,884 | -0.17(-0.44%) |
Nov 07, 2008 | 37.38 | 38.35 | 36.88 | 38.16 | 133,960 | +1.28(+3.47%) |
Nov 06, 2008 | 38.43 | 39.07 | 36.81 | 36.88 | 264,460 | -2.23(-5.70%) |
Nov 05, 2008 | 41.31 | 41.60 | 39.00 | 39.11 | 305,143 | -2.54(-6.10%) |
Nov 04, 2008 | 40.89 | 41.95 | 40.74 | 41.65 | 275,501 | +2.07(+5.22%) |