Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.10 | 35.90 | 35.10 | 35.25 | 222,214 | +0.30(+0.86%) |
Jan 29, 2009 | 35.06 | 35.51 | 34.50 | 34.95 | 353,361 | -0.60(-1.69%) |
Jan 28, 2009 | 35.23 | 35.68 | 34.80 | 35.55 | 169,611 | +0.59(+1.69%) |
Jan 27, 2009 | 36.07 | 36.70 | 34.74 | 34.96 | 447,318 | -1.12(-3.10%) |
Jan 26, 2009 | 35.87 | 36.75 | 35.56 | 36.08 | 161,126 | +0.53(+1.49%) |
Jan 23, 2009 | 35.11 | 36.01 | 35.00 | 35.55 | 236,173 | -0.13(-0.36%) |
Jan 22, 2009 | 34.92 | 36.58 | 34.57 | 35.68 | 384,877 | +0.03(+0.08%) |
Jan 21, 2009 | 34.76 | 35.70 | 33.89 | 35.65 | 292,501 | +1.25(+3.63%) |
Jan 20, 2009 | 34.51 | 35.60 | 34.28 | 34.40 | 552,256 | -0.60(-1.71%) |
Jan 16, 2009 | 34.26 | 35.10 | 34.11 | 35.00 | 526,813 | +0.93(+2.73%) |
Jan 15, 2009 | 32.55 | 34.25 | 31.54 | 34.07 | 387,386 | +1.47(+4.51%) |
Jan 14, 2009 | 31.27 | 32.87 | 30.87 | 32.60 | 976,697 | +0.80(+2.52%) |
Jan 13, 2009 | 30.62 | 31.94 | 30.58 | 31.80 | 444,116 | +0.99(+3.21%) |
Jan 12, 2009 | 31.97 | 32.01 | 30.39 | 30.81 | 583,874 | -1.16(-3.63%) |
Jan 09, 2009 | 33.45 | 33.49 | 31.77 | 31.97 | 263,366 | -1.38(-4.14%) |
Jan 08, 2009 | 31.85 | 33.40 | 31.69 | 33.35 | 495,508 | +1.27(+3.96%) |
Jan 07, 2009 | 33.40 | 33.94 | 31.25 | 32.08 | 1,060,561 | -1.86(-5.48%) |
Jan 06, 2009 | 35.80 | 36.61 | 33.51 | 33.94 | 585,063 | -1.82(-5.09%) |
Jan 05, 2009 | 36.15 | 36.88 | 35.16 | 35.76 | 367,060 | -0.11(-0.31%) |
Jan 02, 2009 | 35.99 | 36.14 | 34.51 | 35.87 | 233,094 | +0.02(+0.06%) |
Dec 31, 2008 | 35.93 | 36.98 | 35.56 | 35.85 | 397,715 | -0.08(-0.22%) |
Dec 30, 2008 | 33.95 | 36.00 | 33.86 | 35.93 | 314,010 | +2.36(+7.03%) |
Dec 29, 2008 | 33.41 | 33.79 | 33.03 | 33.57 | 205,332 | -0.13(-0.39%) |
Dec 26, 2008 | 32.45 | 33.75 | 31.95 | 33.70 | 166,692 | +1.36(+4.21%) |
Dec 24, 2008 | 31.53 | 32.86 | 31.53 | 32.34 | 369,136 | -0.19(-0.58%) |
Dec 23, 2008 | 31.29 | 34.42 | 31.10 | 32.53 | 2,880,090 | -1.54(-4.52%) |
Dec 22, 2008 | 32.83 | 34.60 | 32.70 | 34.07 | 632,889 | +1.80(+5.58%) |
Dec 19, 2008 | 33.02 | 34.77 | 31.90 | 32.27 | 1,223,605 | -1.90(-5.56%) |
Dec 18, 2008 | 35.39 | 37.00 | 33.50 | 34.17 | 701,416 | -1.22(-3.45%) |
Dec 17, 2008 | 33.88 | 35.96 | 33.51 | 35.39 | 422,110 | +1.17(+3.42%) |
Dec 16, 2008 | 32.48 | 34.26 | 32.48 | 34.22 | 369,220 | +2.04(+6.34%) |
Dec 15, 2008 | 32.55 | 33.34 | 31.67 | 32.18 | 288,519 | -0.32(-0.98%) |
Dec 12, 2008 | 32.67 | 33.10 | 31.39 | 32.50 | 661,510 | -0.64(-1.93%) |
Dec 11, 2008 | 33.51 | 34.46 | 32.62 | 33.14 | 545,842 | -0.69(-2.04%) |
Dec 10, 2008 | 34.63 | 35.51 | 33.60 | 33.83 | 572,187 | -0.41(-1.20%) |
Dec 09, 2008 | 35.50 | 36.46 | 34.23 | 34.24 | 573,746 | -1.26(-3.55%) |
Dec 08, 2008 | 34.73 | 36.35 | 33.85 | 35.50 | 682,548 | +1.34(+3.92%) |
Dec 05, 2008 | 32.56 | 34.37 | 31.83 | 34.16 | 449,128 | +1.33(+4.05%) |
Dec 04, 2008 | 33.70 | 34.71 | 32.31 | 32.83 | 419,774 | -0.93(-2.75%) |
Dec 03, 2008 | 31.96 | 34.42 | 31.35 | 33.76 | 535,620 | +1.01(+3.08%) |
Dec 02, 2008 | 30.50 | 32.75 | 30.19 | 32.75 | 623,412 | +2.62(+8.70%) |
Dec 01, 2008 | 32.86 | 32.99 | 30.04 | 30.13 | 555,910 | -3.55(-10.54%) |
Nov 28, 2008 | 32.83 | 33.68 | 32.15 | 33.68 | 164,666 | +0.61(+1.84%) |
Nov 26, 2008 | 31.56 | 33.19 | 31.19 | 33.07 | 336,835 | +0.73(+2.26%) |
Nov 25, 2008 | 30.31 | 32.45 | 29.48 | 32.34 | 483,756 | +2.11(+6.98%) |
Nov 24, 2008 | 29.05 | 30.75 | 28.23 | 30.23 | 558,078 | +1.36(+4.71%) |
Nov 21, 2008 | 27.76 | 29.00 | 24.62 | 28.87 | 1,506,320 | +1.45(+5.29%) |
Nov 20, 2008 | 30.50 | 31.02 | 26.52 | 27.42 | 1,101,113 | -3.08(-10.10%) |
Nov 19, 2008 | 32.99 | 33.84 | 30.19 | 30.50 | 771,798 | -3.05(-9.09%) |
Nov 18, 2008 | 35.39 | 35.72 | 32.94 | 33.55 | 621,525 | -1.83(-5.17%) |
Nov 17, 2008 | 34.96 | 36.95 | 34.80 | 35.38 | 457,759 | -0.08(-0.23%) |
Nov 14, 2008 | 37.66 | 39.98 | 35.16 | 35.46 | 1,953,599 | -1.86(-4.98%) |
Nov 13, 2008 | 30.89 | 37.48 | 29.67 | 37.32 | 8,591,819 | +18.95(+103.16%) |
Nov 12, 2008 | 20.36 | 20.36 | 18.33 | 18.37 | 393,000 | -2.50(-11.98%) |
Nov 11, 2008 | 19.91 | 21.37 | 18.57 | 20.87 | 877,753 | +0.82(+4.09%) |
Nov 10, 2008 | 24.99 | 25.00 | 19.85 | 20.05 | 1,621,842 | -4.85(-19.48%) |
Nov 07, 2008 | 26.10 | 26.10 | 24.34 | 24.90 | 588,315 | -0.98(-3.79%) |
Nov 06, 2008 | 26.75 | 27.32 | 25.37 | 25.88 | 306,968 | -1.09(-4.04%) |
Nov 05, 2008 | 26.59 | 28.00 | 26.45 | 26.97 | 608,696 | +0.09(+0.33%) |
Nov 04, 2008 | 31.26 | 32.57 | 25.44 | 26.88 | 1,009,622 | -4.48(-14.29%) |