Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.07 | 28.35 | 26.49 | 26.61 | 392,165 | +0.05(+0.19%) |
Jan 29, 2009 | 27.69 | 28.62 | 26.44 | 26.56 | 565,651 | -1.49(-5.31%) |
Jan 28, 2009 | 29.78 | 29.90 | 27.53 | 28.05 | 646,476 | -1.21(-4.14%) |
Jan 27, 2009 | 29.20 | 29.93 | 29.12 | 29.26 | 433,248 | -0.01(-0.03%) |
Jan 26, 2009 | 32.19 | 33.09 | 28.12 | 29.27 | 836,825 | -2.73(-8.53%) |
Jan 23, 2009 | 32.83 | 33.38 | 31.33 | 32.00 | 498,025 | -1.74(-5.16%) |
Jan 22, 2009 | 32.99 | 34.19 | 32.39 | 33.74 | 222,545 | +0.16(+0.48%) |
Jan 21, 2009 | 32.88 | 33.73 | 32.03 | 33.58 | 349,367 | +0.90(+2.75%) |
Jan 20, 2009 | 32.61 | 33.48 | 32.43 | 32.68 | 184,867 | -0.34(-1.03%) |
Jan 16, 2009 | 33.80 | 33.98 | 32.27 | 33.02 | 300,238 | -0.10(-0.30%) |
Jan 15, 2009 | 31.89 | 33.33 | 31.51 | 33.12 | 216,351 | +1.12(+3.50%) |
Jan 14, 2009 | 31.45 | 32.31 | 30.26 | 32.00 | 336,389 | -0.04(-0.12%) |
Jan 13, 2009 | 30.61 | 32.07 | 30.26 | 32.04 | 265,513 | +1.16(+3.76%) |
Jan 12, 2009 | 30.90 | 31.41 | 30.50 | 30.88 | 247,938 | -0.33(-1.06%) |
Jan 09, 2009 | 32.67 | 33.38 | 27.51 | 31.21 | 1,707,390 | -2.39(-7.11%) |
Jan 08, 2009 | 34.95 | 35.31 | 33.56 | 33.60 | 311,726 | -1.20(-3.45%) |
Jan 07, 2009 | 35.72 | 35.81 | 34.62 | 34.80 | 219,151 | -0.18(-0.51%) |
Jan 06, 2009 | 35.24 | 35.94 | 34.36 | 34.98 | 245,871 | +0.23(+0.66%) |
Jan 05, 2009 | 34.49 | 34.91 | 34.11 | 34.75 | 263,329 | -0.01(-0.03%) |
Jan 02, 2009 | 35.27 | 35.27 | 33.16 | 34.76 | 353,853 | -1.24(-3.44%) |
Dec 31, 2008 | 34.63 | 36.83 | 34.31 | 36.00 | 417,751 | +1.37(+3.96%) |
Dec 30, 2008 | 34.26 | 34.71 | 33.85 | 34.63 | 257,150 | +0.73(+2.15%) |
Dec 29, 2008 | 34.11 | 34.98 | 33.50 | 33.90 | 207,109 | -0.10(-0.29%) |
Dec 26, 2008 | 33.83 | 34.56 | 33.75 | 34.00 | 89,151 | +0.51(+1.52%) |
Dec 24, 2008 | 33.45 | 34.40 | 32.85 | 33.49 | 82,311 | +0.22(+0.66%) |
Dec 23, 2008 | 33.10 | 34.45 | 32.84 | 33.27 | 144,996 | +0.34(+1.03%) |
Dec 22, 2008 | 35.10 | 35.23 | 31.89 | 32.93 | 293,220 | -1.83(-5.26%) |
Dec 19, 2008 | 35.94 | 35.94 | 34.44 | 34.76 | 317,937 | -0.51(-1.45%) |
Dec 18, 2008 | 35.13 | 36.50 | 34.49 | 35.27 | 332,496 | +0.74(+2.14%) |
Dec 17, 2008 | 34.12 | 35.10 | 33.90 | 34.53 | 223,965 | +0.22(+0.64%) |
Dec 16, 2008 | 34.16 | 35.10 | 34.03 | 34.31 | 229,856 | +0.77(+2.30%) |
Dec 15, 2008 | 34.72 | 35.70 | 33.01 | 33.54 | 211,195 | -0.74(-2.16%) |
Dec 12, 2008 | 31.35 | 34.40 | 30.07 | 34.28 | 368,762 | +2.16(+6.72%) |
Dec 11, 2008 | 33.19 | 34.10 | 31.40 | 32.12 | 286,291 | -1.58(-4.69%) |
Dec 10, 2008 | 33.95 | 34.23 | 32.11 | 33.70 | 243,260 | +0.46(+1.38%) |
Dec 09, 2008 | 36.00 | 36.00 | 32.93 | 33.24 | 459,718 | -2.80(-7.77%) |
Dec 08, 2008 | 35.35 | 36.83 | 35.19 | 36.04 | 564,190 | +1.92(+5.63%) |
Dec 05, 2008 | 33.04 | 34.29 | 31.77 | 34.12 | 190,797 | +0.88(+2.65%) |
Dec 04, 2008 | 33.49 | 34.98 | 32.80 | 33.24 | 286,130 | -0.37(-1.10%) |
Dec 03, 2008 | 33.46 | 34.93 | 32.00 | 33.61 | 413,850 | -1.39(-3.97%) |
Dec 02, 2008 | 34.03 | 35.64 | 33.76 | 35.00 | 574,099 | +1.90(+5.74%) |
Dec 01, 2008 | 32.74 | 34.09 | 32.13 | 33.10 | 298,754 | -0.28(-0.84%) |
Nov 28, 2008 | 33.32 | 34.33 | 32.87 | 33.38 | 40,405 | -0.11(-0.33%) |
Nov 26, 2008 | 31.05 | 33.55 | 30.67 | 33.49 | 198,356 | +1.80(+5.68%) |
Nov 25, 2008 | 32.31 | 32.63 | 30.78 | 31.69 | 246,976 | -0.26(-0.81%) |
Nov 24, 2008 | 30.60 | 32.31 | 29.79 | 31.95 | 186,876 | +1.86(+6.18%) |
Nov 21, 2008 | 29.24 | 30.26 | 27.33 | 30.09 | 224,570 | +1.12(+3.87%) |
Nov 20, 2008 | 31.31 | 31.91 | 28.81 | 28.97 | 377,261 | -2.68(-8.47%) |
Nov 19, 2008 | 33.81 | 34.32 | 31.61 | 31.65 | 279,377 | -2.50(-7.32%) |
Nov 18, 2008 | 32.74 | 34.79 | 31.86 | 34.15 | 355,555 | +1.40(+4.27%) |
Nov 17, 2008 | 30.95 | 33.16 | 30.95 | 32.75 | 406,093 | +1.79(+5.78%) |
Nov 14, 2008 | 32.78 | 33.46 | 30.89 | 30.96 | 274,398 | -1.89(-5.75%) |
Nov 13, 2008 | 31.32 | 32.87 | 30.02 | 32.85 | 283,098 | +1.52(+4.85%) |
Nov 12, 2008 | 32.22 | 32.75 | 31.20 | 31.33 | 313,660 | -1.12(-3.45%) |
Nov 11, 2008 | 32.54 | 33.18 | 31.76 | 32.45 | 343,660 | -0.31(-0.95%) |
Nov 10, 2008 | 34.01 | 34.15 | 32.68 | 32.76 | 276,041 | -0.31(-0.94%) |
Nov 07, 2008 | 33.50 | 33.56 | 32.67 | 33.07 | 327,727 | -0.19(-0.57%) |
Nov 06, 2008 | 32.34 | 33.65 | 31.65 | 33.26 | 486,301 | -0.32(-0.95%) |
Nov 05, 2008 | 32.99 | 34.26 | 31.52 | 33.58 | 426,771 | +0.40(+1.21%) |
Nov 04, 2008 | 33.18 | 34.89 | 32.61 | 33.18 | 398,083 | -0.77(-2.27%) |