Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.32 | 34.89 | 33.55 | 34.80 | 0 | +1.30(+3.88%) |
Jan 29, 2009 | 31.85 | 33.50 | 31.26 | 33.50 | 182,138 | +1.58(+4.95%) |
Jan 28, 2009 | 32.65 | 32.66 | 31.50 | 31.92 | 174,930 | -0.67(-2.06%) |
Jan 27, 2009 | 32.78 | 33.00 | 32.45 | 32.59 | 212,545 | -0.46(-1.39%) |
Jan 26, 2009 | 33.09 | 34.03 | 30.67 | 33.05 | 473,647 | +0.34(+1.04%) |
Jan 23, 2009 | 31.49 | 33.11 | 31.04 | 32.71 | 340,257 | +2.64(+8.78%) |
Jan 22, 2009 | 29.65 | 30.20 | 29.54 | 30.07 | 100,536 | +0.30(+1.01%) |
Jan 21, 2009 | 29.87 | 29.87 | 28.89 | 29.77 | 218,752 | -0.30(-1.00%) |
Jan 20, 2009 | 29.55 | 30.50 | 29.33 | 30.07 | 198,436 | +1.24(+4.30%) |
Jan 16, 2009 | 28.30 | 28.91 | 28.04 | 28.83 | 94,809 | +1.61(+5.91%) |
Jan 15, 2009 | 26.71 | 27.33 | 26.17 | 27.22 | 97,088 | +0.42(+1.57%) |
Jan 14, 2009 | 27.17 | 27.59 | 26.52 | 26.80 | 136,368 | -0.67(-2.44%) |
Jan 13, 2009 | 27.65 | 28.00 | 27.37 | 27.47 | 56,490 | +0.12(+0.44%) |
Jan 12, 2009 | 28.20 | 28.29 | 27.01 | 27.35 | 159,621 | -2.28(-7.69%) |
Jan 09, 2009 | 29.30 | 30.70 | 29.01 | 29.63 | 63,034 | -0.36(-1.20%) |
Jan 08, 2009 | 30.00 | 30.22 | 29.56 | 29.99 | 84,659 | +1.19(+4.13%) |
Jan 07, 2009 | 30.15 | 31.50 | 28.20 | 28.80 | 92,210 | -1.77(-5.79%) |
Jan 06, 2009 | 29.04 | 30.83 | 29.02 | 30.57 | 156,245 | +0.42(+1.39%) |
Jan 05, 2009 | 29.96 | 30.19 | 29.00 | 30.15 | 130,412 | -1.25(-3.98%) |
Jan 02, 2009 | 31.25 | 31.52 | 31.00 | 31.40 | 0 | -0.20(-0.63%) |
Jan 01, 2009 | 30.49 | 31.98 | 29.91 | 31.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.49 | 31.98 | 29.91 | 31.60 | 156,302 | +0.31(+0.99%) |
Dec 30, 2008 | 31.10 | 31.29 | 30.70 | 31.29 | 105,516 | -0.12(-0.38%) |
Dec 29, 2008 | 31.67 | 33.98 | 31.13 | 31.41 | 230,431 | +0.42(+1.36%) |
Dec 26, 2008 | 29.59 | 31.08 | 29.24 | 30.99 | 66,109 | +1.48(+5.02%) |
Dec 24, 2008 | 28.56 | 29.51 | 28.56 | 29.51 | 12,061 | +0.77(+2.68%) |
Dec 23, 2008 | 29.08 | 29.37 | 28.13 | 28.74 | 49,609 | -0.61(-2.08%) |
Dec 22, 2008 | 29.26 | 30.52 | 29.10 | 29.35 | 88,314 | +0.50(+1.73%) |
Dec 19, 2008 | 29.01 | 29.01 | 28.39 | 28.85 | 59,574 | -1.07(-3.58%) |
Dec 18, 2008 | 30.74 | 30.74 | 29.50 | 29.92 | 117,773 | -1.08(-3.48%) |
Dec 17, 2008 | 30.98 | 36.10 | 30.65 | 31.00 | 273,053 | +0.54(+1.77%) |
Dec 16, 2008 | 28.95 | 30.52 | 28.57 | 30.46 | 139,666 | +1.51(+5.22%) |
Dec 15, 2008 | 28.68 | 29.23 | 28.00 | 28.95 | 251,727 | +1.34(+4.85%) |
Dec 12, 2008 | 28.22 | 28.31 | 27.50 | 27.61 | 0 | -0.17(-0.61%) |
Dec 11, 2008 | 28.37 | 28.95 | 27.57 | 27.78 | 235,128 | +0.78(+2.89%) |
Dec 10, 2008 | 26.90 | 27.17 | 26.49 | 27.00 | 78,897 | +2.16(+8.70%) |
Dec 09, 2008 | 24.40 | 25.84 | 24.25 | 24.84 | 57,997 | +0.19(+0.76%) |
Dec 08, 2008 | 25.07 | 25.50 | 24.20 | 24.65 | 57,243 | +0.87(+3.67%) |
Dec 05, 2008 | 23.70 | 23.83 | 22.86 | 23.78 | 0 | -0.49(-2.02%) |
Dec 04, 2008 | 24.51 | 25.50 | 24.14 | 24.27 | 63,256 | -0.55(-2.22%) |