Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.74 | 30.92 | 30.00 | 30.10 | 0 | -0.51(-1.68%) |
Jan 29, 2009 | 31.03 | 31.35 | 30.54 | 30.61 | 142,922 | -1.10(-3.47%) |
Jan 28, 2009 | 31.16 | 31.83 | 30.91 | 31.71 | 107,960 | +0.67(+2.14%) |
Jan 27, 2009 | 31.09 | 31.27 | 30.58 | 31.05 | 141,947 | -0.36(-1.16%) |
Jan 26, 2009 | 30.83 | 31.69 | 30.83 | 31.41 | 427,541 | +0.74(+2.42%) |
Jan 23, 2009 | 29.66 | 30.93 | 29.45 | 30.67 | 193,784 | +0.27(+0.89%) |
Jan 22, 2009 | 30.17 | 30.70 | 29.66 | 30.40 | 221,874 | -0.24(-0.79%) |
Jan 21, 2009 | 29.89 | 30.64 | 29.48 | 30.64 | 143,209 | +1.19(+4.03%) |
Jan 20, 2009 | 30.48 | 30.61 | 29.42 | 29.45 | 234,503 | -1.19(-3.87%) |
Jan 16, 2009 | 31.05 | 31.05 | 30.07 | 30.64 | 125,770 | +0.19(+0.61%) |
Jan 15, 2009 | 30.41 | 30.55 | 29.11 | 30.46 | 340,268 | -0.04(-0.14%) |
Jan 14, 2009 | 31.11 | 31.18 | 30.31 | 30.50 | 428,480 | -1.11(-3.51%) |
Jan 13, 2009 | 31.36 | 31.69 | 31.24 | 31.61 | 272,038 | +0.09(+0.30%) |
Jan 12, 2009 | 32.52 | 32.52 | 31.30 | 31.51 | 43,826 | -0.97(-2.97%) |
Jan 09, 2009 | 33.42 | 33.42 | 32.48 | 32.48 | 80,024 | -0.79(-2.39%) |
Jan 08, 2009 | 32.19 | 33.30 | 32.09 | 33.27 | 45,648 | +1.05(+3.26%) |
Jan 07, 2009 | 32.44 | 32.68 | 32.10 | 32.22 | 66,500 | -0.50(-1.53%) |
Jan 06, 2009 | 32.70 | 33.01 | 32.34 | 32.72 | 230,225 | +0.61(+1.89%) |
Jan 05, 2009 | 32.32 | 32.36 | 31.76 | 32.11 | 68,210 | -0.56(-1.71%) |
Jan 02, 2009 | 32.14 | 32.74 | 31.56 | 32.67 | 0 | +0.62(+1.94%) |
Jan 01, 2009 | 31.01 | 32.24 | 31.00 | 32.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.01 | 32.24 | 31.00 | 32.05 | 80,246 | +1.04(+3.37%) |
Dec 30, 2008 | 30.86 | 31.01 | 30.43 | 31.01 | 93,054 | +0.55(+1.79%) |
Dec 29, 2008 | 30.98 | 31.06 | 30.27 | 30.46 | 64,964 | -0.60(-1.93%) |
Dec 26, 2008 | 30.93 | 31.09 | 30.68 | 31.06 | 62,563 | +0.48(+1.57%) |
Dec 24, 2008 | 30.61 | 30.77 | 30.58 | 30.58 | 138,192 | +0.04(+0.14%) |
Dec 23, 2008 | 30.91 | 31.17 | 30.37 | 30.53 | 50,682 | -0.13(-0.42%) |
Dec 22, 2008 | 30.88 | 31.12 | 29.95 | 30.66 | 94,756 | -1.27(-3.96%) |
Dec 19, 2008 | 32.17 | 33.02 | 31.82 | 31.93 | 74,155 | -0.21(-0.65%) |
Dec 18, 2008 | 32.44 | 32.89 | 31.89 | 32.14 | 104,279 | -0.31(-0.97%) |
Dec 17, 2008 | 32.04 | 32.89 | 32.04 | 32.45 | 108,156 | -0.02(-0.07%) |
Dec 16, 2008 | 30.78 | 32.47 | 30.78 | 32.47 | 96,943 | +1.76(+5.72%) |
Dec 15, 2008 | 31.90 | 32.25 | 30.11 | 30.72 | 45,494 | -1.27(-3.97%) |
Dec 12, 2008 | 31.45 | 32.05 | 31.11 | 31.99 | 29,105 | +0.11(+0.33%) |
Dec 11, 2008 | 32.59 | 33.05 | 31.61 | 31.88 | 58,483 | -1.09(-3.31%) |
Dec 10, 2008 | 33.25 | 33.59 | 32.60 | 32.97 | 109,812 | +0.06(+0.17%) |
Dec 09, 2008 | 33.26 | 34.17 | 32.71 | 32.92 | 87,964 | -0.95(-2.81%) |
Dec 08, 2008 | 33.33 | 34.22 | 32.75 | 33.87 | 190,187 | +1.26(+3.86%) |
Dec 05, 2008 | 30.99 | 32.66 | 30.30 | 32.61 | 34,296 | +1.36(+4.35%) |
Dec 04, 2008 | 32.17 | 32.91 | 30.82 | 31.25 | 68,796 | -1.32(-4.06%) |
Dec 03, 2008 | 31.58 | 32.68 | 31.05 | 32.57 | 129,101 | +0.96(+3.03%) |
Dec 02, 2008 | 29.81 | 31.75 | 29.81 | 31.61 | 633,212 | +1.90(+6.40%) |
Dec 01, 2008 | 31.21 | 32.97 | 29.71 | 29.71 | 687,967 | -2.62(-8.09%) |
Nov 28, 2008 | 31.93 | 32.33 | 31.46 | 32.33 | 305,981 | +0.56(+1.76%) |
Nov 26, 2008 | 29.45 | 31.89 | 29.14 | 31.77 | 81,456 | +1.95(+6.52%) |
Nov 25, 2008 | 29.61 | 30.02 | 28.93 | 29.83 | 82,808 | +0.94(+3.27%) |
Nov 24, 2008 | 27.05 | 29.05 | 27.05 | 28.88 | 44,773 | +2.22(+8.31%) |
Nov 21, 2008 | 25.47 | 26.73 | 24.61 | 26.67 | 41,797 | +1.29(+5.10%) |
Nov 20, 2008 | 26.62 | 27.49 | 25.37 | 25.37 | 20,025 | -1.80(-6.63%) |
Nov 19, 2008 | 29.56 | 29.56 | 27.17 | 27.17 | 22,952 | -2.02(-6.91%) |
Nov 18, 2008 | 29.33 | 29.83 | 28.18 | 29.19 | 26,167 | -0.48(-1.61%) |
Nov 17, 2008 | 30.12 | 30.61 | 29.25 | 29.67 | 76,954 | -1.25(-4.05%) |
Nov 14, 2008 | 30.78 | 31.54 | 30.06 | 30.92 | 21,503 | -0.03(-0.09%) |
Nov 13, 2008 | 29.31 | 30.95 | 28.36 | 30.95 | 81,463 | +1.89(+6.50%) |
Nov 12, 2008 | 30.05 | 30.33 | 29.00 | 29.06 | 100,348 | -1.67(-5.42%) |
Nov 11, 2008 | 31.07 | 31.17 | 30.44 | 30.73 | 18,330 | -0.81(-2.56%) |
Nov 10, 2008 | 32.44 | 32.45 | 31.30 | 31.54 | 47,762 | +0.10(+0.32%) |
Nov 07, 2008 | 31.06 | 31.46 | 30.81 | 31.44 | 25,563 | +0.89(+2.91%) |
Nov 06, 2008 | 31.97 | 32.33 | 30.55 | 30.55 | 44,083 | -1.76(-5.45%) |
Nov 05, 2008 | 34.54 | 34.54 | 32.29 | 32.31 | 106,585 | -2.37(-6.83%) |
Nov 04, 2008 | 34.32 | 35.05 | 34.06 | 34.67 | 66,177 | +1.32(+3.94%) |