Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.92 | 45.92 | 41.95 | 43.97 | 0 | -1.87(-4.07%) |
Jan 29, 2009 | 45.39 | 47.19 | 45.06 | 45.83 | 24,923 | +0.24(+0.52%) |
Jan 28, 2009 | 43.67 | 46.66 | 43.64 | 45.59 | 20,804 | +1.81(+4.12%) |
Jan 27, 2009 | 42.57 | 44.82 | 41.09 | 43.79 | 37,512 | +1.21(+2.85%) |
Jan 26, 2009 | 42.60 | 45.50 | 42.34 | 42.57 | 38,905 | +0.71(+1.70%) |
Jan 23, 2009 | 39.08 | 42.78 | 39.08 | 41.86 | 0 | +0.86(+2.09%) |
Jan 22, 2009 | 42.28 | 43.67 | 40.26 | 41.00 | 15,396 | -1.33(-3.15%) |
Jan 21, 2009 | 39.11 | 42.34 | 37.01 | 42.34 | 22,173 | +4.71(+12.51%) |
Jan 20, 2009 | 42.19 | 42.51 | 37.63 | 37.63 | 38,504 | -4.32(-10.30%) |
Jan 16, 2009 | 44.26 | 45.45 | 40.15 | 41.95 | 0 | -1.57(-3.61%) |
Jan 15, 2009 | 38.87 | 43.52 | 35.53 | 43.52 | 24,958 | +4.00(+10.11%) |
Jan 14, 2009 | 37.51 | 41.80 | 36.92 | 39.52 | 31,446 | +2.22(+5.95%) |
Jan 13, 2009 | 34.85 | 37.60 | 34.85 | 37.30 | 17,649 | +1.48(+4.13%) |
Jan 12, 2009 | 39.02 | 39.02 | 35.82 | 35.82 | 21,122 | -3.29(-8.40%) |
Jan 09, 2009 | 38.96 | 40.23 | 36.15 | 39.11 | 26,708 | +0.33(+0.84%) |
Jan 08, 2009 | 35.53 | 40.53 | 35.53 | 38.78 | 44,871 | +3.40(+9.62%) |
Jan 07, 2009 | 35.94 | 36.50 | 34.96 | 35.38 | 9,209 | -0.15(-0.42%) |
Jan 06, 2009 | 34.05 | 37.07 | 34.05 | 35.53 | 12,522 | +1.18(+3.45%) |
Jan 05, 2009 | 36.12 | 36.33 | 32.57 | 34.34 | 16,042 | -2.07(-5.69%) |
Jan 02, 2009 | 32.60 | 36.42 | 31.68 | 36.42 | 0 | +4.74(+14.95%) |
Jan 01, 2009 | 37.51 | 37.84 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.51 | 37.84 | 31.68 | 31.68 | 44,365 | -5.77(-15.42%) |
Dec 30, 2008 | 39.41 | 39.41 | 35.62 | 37.45 | 15,204 | -1.63(-4.17%) |
Dec 29, 2008 | 40.21 | 41.48 | 38.55 | 39.08 | 12,070 | -1.07(-2.65%) |
Dec 26, 2008 | 40.32 | 40.95 | 39.17 | 40.15 | 0 | +0.03(+0.07%) |
Dec 24, 2008 | 39.52 | 40.12 | 38.34 | 40.12 | 2,392 | +0.59(+1.50%) |
Dec 23, 2008 | 39.91 | 41.24 | 38.99 | 39.52 | 5,755 | -0.30(-0.74%) |
Dec 22, 2008 | 41.74 | 42.60 | 38.49 | 39.82 | 8,942 | -2.52(-5.94%) |
Dec 19, 2008 | 47.07 | 47.90 | 42.34 | 42.34 | 16,377 | -3.49(-7.62%) |
Dec 18, 2008 | 46.93 | 48.08 | 44.76 | 45.83 | 6,468 | -0.80(-1.71%) |
Dec 17, 2008 | 44.41 | 48.26 | 44.41 | 46.63 | 14,586 | +1.04(+2.27%) |
Dec 16, 2008 | 44.38 | 45.59 | 43.61 | 45.59 | 10,708 | +1.21(+2.74%) |
Dec 15, 2008 | 44.32 | 44.41 | 42.34 | 44.38 | 9,112 | -0.03(-0.07%) |
Dec 12, 2008 | 40.00 | 44.41 | 36.83 | 44.41 | 0 | +2.66(+6.38%) |
Dec 11, 2008 | 41.98 | 44.02 | 39.35 | 41.74 | 24,233 | +0.30(+0.71%) |
Dec 10, 2008 | 39.52 | 42.75 | 38.55 | 41.45 | 15,755 | +2.31(+5.90%) |
Dec 09, 2008 | 42.46 | 43.12 | 37.21 | 39.14 | 16,781 | -3.05(-7.23%) |
Dec 08, 2008 | 38.07 | 43.11 | 38.07 | 42.19 | 11,383 | +4.89(+13.10%) |
Dec 05, 2008 | 36.09 | 37.69 | 34.02 | 37.30 | 0 | +0.30(+0.80%) |
Dec 04, 2008 | 37.90 | 38.81 | 36.62 | 37.01 | 12,580 | -2.07(-5.30%) |
Dec 03, 2008 | 37.19 | 39.08 | 33.60 | 39.08 | 7,502 | +4.12(+11.77%) |
Dec 02, 2008 | 36.15 | 36.50 | 33.28 | 34.96 | 16,904 | -0.56(-1.58%) |
Dec 01, 2008 | 40.86 | 42.69 | 35.53 | 35.53 | 25,777 | -5.92(-14.29%) |
Nov 28, 2008 | 39.82 | 41.54 | 37.57 | 41.45 | 13,900 | +1.75(+4.40%) |
Nov 26, 2008 | 29.75 | 39.85 | 29.58 | 39.70 | 7,159 | +9.65(+32.12%) |
Nov 25, 2008 | 29.90 | 30.94 | 28.98 | 30.05 | 7,430 | -0.15(-0.49%) |
Nov 24, 2008 | 27.74 | 30.82 | 26.47 | 30.20 | 12,007 | +2.81(+10.27%) |
Nov 21, 2008 | 26.79 | 28.19 | 22.50 | 27.39 | 14,242 | +1.04(+3.93%) |
Nov 20, 2008 | 29.81 | 30.29 | 24.10 | 26.35 | 44,817 | -5.06(-16.12%) |
Nov 19, 2008 | 32.42 | 33.72 | 31.41 | 31.41 | 18,074 | -1.39(-4.24%) |
Nov 18, 2008 | 34.05 | 34.58 | 32.57 | 32.80 | 14,762 | -1.42(-4.15%) |
Nov 17, 2008 | 35.32 | 35.32 | 32.86 | 34.22 | 6,734 | -1.36(-3.83%) |
Nov 14, 2008 | 36.98 | 38.19 | 35.44 | 35.59 | 0 | -3.20(-8.24%) |
Nov 13, 2008 | 31.97 | 38.78 | 31.62 | 38.78 | 12,163 | +7.11(+22.43%) |
Nov 12, 2008 | 34.05 | 35.50 | 31.68 | 31.68 | 39,777 | -2.37(-6.96%) |
Nov 11, 2008 | 32.86 | 35.05 | 31.95 | 34.05 | 57,436 | +1.18(+3.60%) |
Nov 10, 2008 | 34.99 | 35.50 | 31.83 | 32.86 | 13,521 | -1.75(-5.05%) |
Nov 07, 2008 | 36.62 | 38.49 | 34.05 | 34.61 | 0 | -1.48(-4.10%) |
Nov 06, 2008 | 38.49 | 38.81 | 36.09 | 36.09 | 11,078 | -2.40(-6.23%) |
Nov 05, 2008 | 43.64 | 43.64 | 38.07 | 38.49 | 17,613 | -5.74(-12.99%) |
Nov 04, 2008 | 43.67 | 45.59 | 41.45 | 44.23 | 17,946 | +2.31(+5.51%) |