Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.79 | 34.81 | 31.94 | 32.11 | 0 | -2.61(-7.52%) |
Jan 29, 2009 | 37.11 | 37.11 | 34.49 | 34.72 | 1,498,107 | -2.95(-7.83%) |
Jan 28, 2009 | 36.26 | 38.85 | 35.77 | 37.67 | 1,197,084 | +2.11(+5.93%) |
Jan 27, 2009 | 34.75 | 35.92 | 34.48 | 35.56 | 900,531 | +1.12(+3.25%) |
Jan 26, 2009 | 34.47 | 35.49 | 33.87 | 34.44 | 1,135,392 | +0.05(+0.15%) |
Jan 23, 2009 | 33.73 | 35.29 | 33.11 | 34.39 | 893,031 | -0.09(-0.26%) |
Jan 22, 2009 | 35.28 | 35.87 | 33.50 | 34.48 | 1,080,783 | -1.47(-4.09%) |
Jan 21, 2009 | 35.08 | 35.97 | 34.10 | 35.95 | 930,309 | +1.46(+4.23%) |
Jan 20, 2009 | 37.17 | 37.44 | 34.24 | 34.49 | 1,030,986 | -2.90(-7.76%) |
Jan 16, 2009 | 37.88 | 38.31 | 35.89 | 37.39 | 0 | +0.09(+0.24%) |
Jan 15, 2009 | 38.10 | 38.10 | 35.00 | 37.30 | 1,416,268 | -0.75(-1.97%) |
Jan 14, 2009 | 38.73 | 38.73 | 37.48 | 38.05 | 995,874 | -1.35(-3.43%) |
Jan 13, 2009 | 39.50 | 40.65 | 39.10 | 39.40 | 1,077,633 | -0.22(-0.56%) |
Jan 12, 2009 | 40.64 | 40.94 | 39.21 | 39.62 | 1,096,497 | -0.97(-2.39%) |
Jan 09, 2009 | 42.48 | 43.16 | 40.54 | 40.59 | 1,180,609 | -2.05(-4.81%) |
Jan 08, 2009 | 43.27 | 43.40 | 41.75 | 42.64 | 1,627,015 | -0.58(-1.34%) |
Jan 07, 2009 | 44.71 | 44.76 | 42.99 | 43.22 | 1,205,702 | -1.89(-4.19%) |
Jan 06, 2009 | 45.01 | 46.05 | 44.65 | 45.11 | 903,880 | +0.22(+0.49%) |
Jan 05, 2009 | 43.77 | 45.01 | 43.41 | 44.89 | 982,977 | +0.79(+1.79%) |
Jan 02, 2009 | 43.01 | 44.26 | 41.64 | 44.10 | 0 | +1.13(+2.63%) |
Jan 01, 2009 | 41.82 | 43.20 | 41.29 | 42.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.82 | 43.20 | 41.29 | 42.97 | 795,210 | +1.15(+2.75%) |
Dec 30, 2008 | 40.94 | 41.84 | 40.27 | 41.82 | 609,817 | +1.08(+2.65%) |
Dec 29, 2008 | 40.97 | 41.76 | 39.71 | 40.74 | 775,549 | -0.43(-1.04%) |
Dec 26, 2008 | 40.19 | 41.35 | 39.72 | 41.17 | 0 | +0.99(+2.46%) |
Dec 24, 2008 | 40.20 | 40.47 | 39.73 | 40.18 | 458,293 | +0.12(+0.30%) |
Dec 23, 2008 | 41.13 | 41.99 | 39.74 | 40.06 | 1,228,613 | -0.52(-1.28%) |
Dec 22, 2008 | 42.60 | 42.60 | 39.60 | 40.58 | 1,284,454 | -2.02(-4.74%) |
Dec 19, 2008 | 42.30 | 42.73 | 40.21 | 42.60 | 2,360,292 | +0.14(+0.33%) |
Dec 18, 2008 | 40.37 | 42.49 | 39.73 | 42.46 | 1,922,231 | +2.68(+6.74%) |
Dec 17, 2008 | 37.59 | 40.00 | 36.72 | 39.78 | 1,439,154 | +1.77(+4.66%) |
Dec 16, 2008 | 35.17 | 38.08 | 35.17 | 38.01 | 834,122 | +3.16(+9.07%) |
Dec 15, 2008 | 35.84 | 36.48 | 33.97 | 34.85 | 885,665 | -0.88(-2.46%) |
Dec 12, 2008 | 33.55 | 36.98 | 32.62 | 35.73 | 0 | +1.39(+4.05%) |
Dec 11, 2008 | 36.89 | 37.20 | 33.31 | 34.34 | 1,111,704 | -3.02(-8.08%) |
Dec 10, 2008 | 36.44 | 37.51 | 36.08 | 37.36 | 634,738 | +1.39(+3.86%) |
Dec 09, 2008 | 36.38 | 37.65 | 35.75 | 35.97 | 991,659 | -0.71(-1.94%) |
Dec 08, 2008 | 36.69 | 38.49 | 35.66 | 36.68 | 1,194,016 | +0.15(+0.41%) |
Dec 05, 2008 | 32.72 | 36.56 | 32.00 | 36.53 | 0 | +3.28(+9.86%) |
Dec 04, 2008 | 30.66 | 33.75 | 30.55 | 33.25 | 1,915,107 | +2.20(+7.09%) |
Dec 03, 2008 | 29.76 | 31.32 | 28.10 | 31.05 | 1,684,947 | +1.81(+6.19%) |
Dec 02, 2008 | 27.74 | 29.24 | 26.88 | 29.24 | 1,758,028 | +2.03(+7.46%) |
Dec 01, 2008 | 28.87 | 29.52 | 27.07 | 27.21 | 983,661 | -3.53(-11.48%) |
Nov 28, 2008 | 30.17 | 30.74 | 29.26 | 30.74 | 456,324 | +0.21(+0.69%) |
Nov 26, 2008 | 27.71 | 30.90 | 26.98 | 30.53 | 1,899,179 | +2.49(+8.88%) |
Nov 25, 2008 | 28.01 | 29.94 | 27.08 | 28.04 | 2,306,458 | +0.49(+1.78%) |
Nov 24, 2008 | 26.24 | 28.12 | 26.03 | 27.55 | 1,676,050 | +1.46(+5.60%) |
Nov 21, 2008 | 26.42 | 26.45 | 23.91 | 26.09 | 1,298,719 | +0.29(+1.12%) |
Nov 20, 2008 | 25.61 | 27.15 | 24.85 | 25.80 | 1,983,639 | -0.09(-0.35%) |
Nov 19, 2008 | 29.25 | 29.44 | 25.85 | 25.89 | 1,729,045 | -3.43(-11.70%) |
Nov 18, 2008 | 30.19 | 30.40 | 28.62 | 29.32 | 2,670,023 | -0.43(-1.45%) |
Nov 17, 2008 | 31.90 | 32.44 | 29.60 | 29.75 | 3,437,523 | -2.52(-7.81%) |
Nov 14, 2008 | 32.06 | 34.76 | 32.06 | 32.27 | 0 | -0.26(-0.80%) |
Nov 13, 2008 | 32.86 | 33.22 | 29.95 | 32.53 | 2,643,302 | -0.23(-0.70%) |
Nov 12, 2008 | 34.71 | 34.77 | 32.65 | 32.76 | 1,571,623 | -2.52(-7.14%) |
Nov 11, 2008 | 35.71 | 35.93 | 34.48 | 35.28 | 1,701,439 | -0.91(-2.51%) |
Nov 10, 2008 | 39.34 | 39.68 | 35.73 | 36.19 | 845,117 | -2.94(-7.51%) |
Nov 07, 2008 | 38.24 | 39.40 | 37.52 | 39.13 | 0 | +0.98(+2.57%) |
Nov 06, 2008 | 42.00 | 42.62 | 38.06 | 38.15 | 1,420,394 | -4.18(-9.87%) |
Nov 05, 2008 | 43.67 | 44.32 | 42.13 | 42.33 | 1,567,072 | -2.04(-4.60%) |
Nov 04, 2008 | 42.25 | 44.65 | 41.56 | 44.37 | 2,977,815 | -0.95(-2.10%) |