Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.35 | 29.97 | 28.81 | 28.96 | 533,259 | -0.17(-0.58%) |
Jan 29, 2009 | 30.46 | 30.76 | 28.81 | 29.13 | 458,769 | -1.77(-5.71%) |
Jan 28, 2009 | 28.49 | 31.86 | 28.49 | 30.90 | 1,155,463 | +1.82(+6.27%) |
Jan 27, 2009 | 33.52 | 33.86 | 28.59 | 29.08 | 1,662,065 | -1.63(-5.30%) |
Jan 26, 2009 | 30.78 | 31.34 | 30.11 | 30.71 | 549,453 | -0.33(-1.07%) |
Jan 23, 2009 | 30.63 | 31.69 | 30.20 | 31.04 | 598,167 | +0.04(+0.13%) |
Jan 22, 2009 | 30.78 | 31.91 | 30.06 | 31.00 | 425,829 | -0.47(-1.49%) |
Jan 21, 2009 | 32.06 | 32.36 | 29.80 | 31.47 | 509,527 | -0.02(-0.05%) |
Jan 20, 2009 | 32.41 | 33.69 | 31.08 | 31.48 | 987,388 | -0.33(-1.04%) |
Jan 16, 2009 | 30.25 | 32.74 | 30.25 | 31.82 | 986,396 | +1.64(+5.45%) |
Jan 15, 2009 | 29.52 | 30.89 | 26.96 | 30.17 | 2,021,823 | +0.96(+3.30%) |
Jan 14, 2009 | 30.33 | 30.37 | 28.99 | 29.21 | 928,929 | -0.50(-1.69%) |
Jan 13, 2009 | 31.71 | 31.71 | 29.18 | 29.71 | 1,522,248 | -1.75(-5.56%) |
Jan 12, 2009 | 32.46 | 32.80 | 31.27 | 31.46 | 611,047 | -0.95(-2.92%) |
Jan 09, 2009 | 33.38 | 33.40 | 32.40 | 32.41 | 421,489 | -1.44(-4.26%) |
Jan 08, 2009 | 33.10 | 33.98 | 32.85 | 33.85 | 768,460 | +0.84(+2.55%) |
Jan 07, 2009 | 32.90 | 33.61 | 32.54 | 33.01 | 1,042,958 | -0.01(-0.02%) |
Jan 06, 2009 | 32.91 | 33.41 | 31.99 | 33.01 | 1,118,334 | +0.11(+0.32%) |
Jan 05, 2009 | 34.59 | 34.61 | 31.98 | 32.91 | 2,119,965 | -2.54(-7.15%) |
Jan 02, 2009 | 39.67 | 39.67 | 34.96 | 35.44 | 715,551 | -3.90(-9.90%) |
Dec 31, 2008 | 39.45 | 39.74 | 38.87 | 39.34 | 333,712 | +0.06(+0.14%) |
Dec 30, 2008 | 39.55 | 39.58 | 38.53 | 39.28 | 263,200 | -0.10(-0.25%) |
Dec 29, 2008 | 38.72 | 39.62 | 37.54 | 39.38 | 536,059 | +0.71(+1.84%) |
Dec 26, 2008 | 38.58 | 38.81 | 38.02 | 38.67 | 106,685 | +0.61(+1.60%) |
Dec 24, 2008 | 38.35 | 39.27 | 37.96 | 38.06 | 183,764 | -0.01(-0.02%) |
Dec 23, 2008 | 37.68 | 38.43 | 37.11 | 38.07 | 291,780 | +0.69(+1.84%) |
Dec 22, 2008 | 36.85 | 37.57 | 36.28 | 37.38 | 522,208 | +0.97(+2.67%) |
Dec 19, 2008 | 37.07 | 37.07 | 35.16 | 36.41 | 964,703 | +0.31(+0.86%) |
Dec 18, 2008 | 37.12 | 37.74 | 35.53 | 36.10 | 690,770 | -1.64(-4.34%) |
Dec 17, 2008 | 36.31 | 38.34 | 34.89 | 37.74 | 542,542 | +1.05(+2.87%) |
Dec 16, 2008 | 34.16 | 36.85 | 33.92 | 36.68 | 546,548 | +2.72(+8.01%) |
Dec 15, 2008 | 35.14 | 35.14 | 33.45 | 33.96 | 372,690 | -0.93(-2.67%) |
Dec 12, 2008 | 31.62 | 35.23 | 31.62 | 34.89 | 541,572 | +2.88(+8.98%) |
Dec 11, 2008 | 33.38 | 33.38 | 31.11 | 32.02 | 641,714 | -1.85(-5.48%) |
Dec 10, 2008 | 36.17 | 36.42 | 33.20 | 33.87 | 561,860 | -1.77(-4.95%) |
Dec 09, 2008 | 34.28 | 36.54 | 33.80 | 35.64 | 474,073 | +0.89(+2.56%) |
Dec 08, 2008 | 33.77 | 35.20 | 32.63 | 34.75 | 355,472 | +1.39(+4.18%) |
Dec 05, 2008 | 30.33 | 33.53 | 30.17 | 33.35 | 430,303 | +2.61(+8.48%) |
Dec 04, 2008 | 31.82 | 32.24 | 30.37 | 30.75 | 373,592 | -1.53(-4.74%) |
Dec 03, 2008 | 30.24 | 32.39 | 30.16 | 32.28 | 553,186 | +0.53(+1.66%) |
Dec 02, 2008 | 32.20 | 32.97 | 30.02 | 31.75 | 605,833 | +0.33(+1.06%) |
Dec 01, 2008 | 34.03 | 34.59 | 31.28 | 31.42 | 480,130 | -3.52(-10.08%) |
Nov 28, 2008 | 34.89 | 36.11 | 34.63 | 34.94 | 187,239 | -0.35(-0.99%) |
Nov 26, 2008 | 32.40 | 35.35 | 31.27 | 35.29 | 588,896 | +2.58(+7.87%) |
Nov 25, 2008 | 27.79 | 32.95 | 27.79 | 32.71 | 519,120 | -1.06(-3.14%) |
Nov 24, 2008 | 32.63 | 33.87 | 32.03 | 33.78 | 376,875 | +2.21(+7.01%) |
Nov 21, 2008 | 30.18 | 31.67 | 28.84 | 31.56 | 648,914 | +1.55(+5.15%) |
Nov 20, 2008 | 28.18 | 31.63 | 26.26 | 30.02 | 819,915 | +1.79(+6.34%) |
Nov 19, 2008 | 29.86 | 30.75 | 27.94 | 28.23 | 298,737 | -1.56(-5.22%) |
Nov 18, 2008 | 30.46 | 31.17 | 29.40 | 29.78 | 300,170 | -0.50(-1.66%) |
Nov 17, 2008 | 32.36 | 32.50 | 30.00 | 30.29 | 288,035 | -2.35(-7.20%) |
Nov 14, 2008 | 33.57 | 34.37 | 32.39 | 32.63 | 280,744 | -1.58(-4.62%) |
Nov 13, 2008 | 30.78 | 34.63 | 28.47 | 34.21 | 645,034 | +3.54(+11.54%) |
Nov 12, 2008 | 29.16 | 31.07 | 28.51 | 30.67 | 603,271 | +0.92(+3.08%) |
Nov 11, 2008 | 27.58 | 30.68 | 27.56 | 29.76 | 261,437 | +1.88(+6.74%) |
Nov 10, 2008 | 29.97 | 29.97 | 27.67 | 27.88 | 281,619 | -1.27(-4.36%) |
Nov 07, 2008 | 29.82 | 30.27 | 28.75 | 29.15 | 194,420 | -0.69(-2.31%) |
Nov 06, 2008 | 31.56 | 32.26 | 29.66 | 29.84 | 484,083 | -2.36(-7.32%) |
Nov 05, 2008 | 32.72 | 33.61 | 31.87 | 32.20 | 240,561 | -0.93(-2.81%) |
Nov 04, 2008 | 33.52 | 33.87 | 31.95 | 33.13 | 450,813 | +1.50(+4.74%) |