Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.72 | 30.92 | 29.91 | 30.22 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.52 | 31.11 | 30.47 | 30.73 | 4,998,795 | +0.10(+0.33%) |
Jan 28, 2009 | 31.02 | 31.02 | 30.27 | 30.63 | 6,481,018 | +0.05(+0.15%) |
Jan 27, 2009 | 30.45 | 30.82 | 30.16 | 30.58 | 5,151,624 | +0.25(+0.83%) |
Jan 26, 2009 | 29.92 | 30.87 | 29.81 | 30.33 | 8,806,932 | -0.19(-0.63%) |
Jan 23, 2009 | 31.11 | 31.16 | 30.24 | 30.52 | 7,017,332 | -0.77(-2.48%) |
Jan 22, 2009 | 30.65 | 31.40 | 30.28 | 31.30 | 6,438,381 | +0.32(+1.04%) |
Jan 21, 2009 | 30.72 | 31.03 | 30.11 | 30.97 | 4,833,897 | +0.42(+1.38%) |
Jan 20, 2009 | 31.24 | 31.64 | 30.52 | 30.55 | 5,779,213 | -0.69(-2.22%) |
Jan 16, 2009 | 31.10 | 31.41 | 30.97 | 31.24 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.05 | 30.90 | 29.83 | 30.76 | 5,276,571 | +0.60(+2.01%) |
Jan 14, 2009 | 30.24 | 30.55 | 29.94 | 30.15 | 4,524,731 | -0.51(-1.67%) |
Jan 13, 2009 | 30.40 | 30.92 | 30.12 | 30.66 | 7,640,605 | +0.98(+3.30%) |
Jan 12, 2009 | 29.62 | 29.80 | 29.28 | 29.68 | 3,959,750 | +0.06(+0.22%) |
Jan 09, 2009 | 29.86 | 30.20 | 29.35 | 29.62 | 6,234,073 | -0.42(-1.39%) |
Jan 08, 2009 | 30.23 | 30.36 | 29.74 | 30.03 | 4,706,243 | -0.27(-0.89%) |
Jan 07, 2009 | 30.53 | 30.96 | 30.15 | 30.30 | 6,441,694 | -0.66(-2.14%) |
Jan 06, 2009 | 31.22 | 31.64 | 30.67 | 30.97 | 4,143,758 | -0.14(-0.43%) |
Jan 05, 2009 | 31.41 | 31.55 | 30.88 | 31.10 | 3,946,102 | -0.39(-1.25%) |
Jan 02, 2009 | 31.11 | 31.64 | 30.87 | 31.50 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.94 | 31.15 | 30.51 | 30.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.94 | 31.15 | 30.51 | 30.96 | 4,192,090 | +0.02(+0.08%) |
Dec 30, 2008 | 30.72 | 30.98 | 30.41 | 30.94 | 2,267,494 | +0.46(+1.52%) |
Dec 29, 2008 | 30.62 | 30.62 | 30.10 | 30.47 | 1,991,788 | -0.08(-0.25%) |
Dec 26, 2008 | 30.82 | 30.82 | 30.42 | 30.55 | 1,296,221 | -0.06(-0.19%) |
Dec 24, 2008 | 30.26 | 30.74 | 30.14 | 30.61 | 1,250,214 | +0.52(+1.74%) |
Dec 23, 2008 | 31.07 | 31.07 | 30.00 | 30.09 | 3,351,330 | -0.70(-2.27%) |
Dec 22, 2008 | 30.05 | 30.90 | 29.72 | 30.79 | 4,589,885 | +0.78(+2.60%) |
Dec 19, 2008 | 30.94 | 31.29 | 29.96 | 30.01 | 7,993,831 | -0.92(-2.98%) |
Dec 18, 2008 | 29.89 | 31.28 | 29.85 | 30.93 | 6,211,268 | +1.14(+3.82%) |
Dec 17, 2008 | 30.49 | 30.79 | 29.72 | 29.79 | 6,555,317 | -0.97(-3.17%) |
Dec 16, 2008 | 30.56 | 30.92 | 30.40 | 30.76 | 6,156,009 | +0.35(+1.16%) |
Dec 15, 2008 | 30.37 | 30.68 | 29.93 | 30.41 | 4,767,007 | +0.16(+0.52%) |
Dec 12, 2008 | 30.08 | 30.45 | 29.51 | 30.25 | 3,885,305 | +0.03(+0.10%) |
Dec 11, 2008 | 30.38 | 31.19 | 30.13 | 30.22 | 4,135,889 | -0.22(-0.71%) |
Dec 10, 2008 | 30.63 | 31.14 | 30.15 | 30.44 | 5,341,666 | -0.01(-0.02%) |
Dec 09, 2008 | 32.29 | 32.44 | 30.30 | 30.45 | 7,087,671 | -1.97(-6.07%) |
Dec 08, 2008 | 32.92 | 33.03 | 32.12 | 32.41 | 5,493,792 | +0.15(+0.47%) |
Dec 05, 2008 | 31.77 | 32.33 | 31.45 | 32.26 | 6,471,970 | +0.14(+0.44%) |
Dec 04, 2008 | 32.84 | 33.08 | 31.83 | 32.12 | 4,694,379 | -0.82(-2.50%) |
Dec 03, 2008 | 32.69 | 33.39 | 32.33 | 32.94 | 6,162,128 | -0.60(-1.79%) |
Dec 02, 2008 | 32.72 | 33.56 | 32.29 | 33.54 | 4,663,210 | +1.24(+3.83%) |
Dec 01, 2008 | 33.49 | 33.53 | 32.26 | 32.30 | 4,651,517 | -1.63(-4.79%) |
Nov 28, 2008 | 32.98 | 34.04 | 32.98 | 33.93 | 1,975,321 | +0.86(+2.59%) |
Nov 26, 2008 | 32.94 | 33.32 | 32.41 | 33.07 | 5,545,129 | -0.33(-0.98%) |
Nov 25, 2008 | 34.30 | 34.51 | 32.94 | 33.40 | 6,238,633 | -0.03(-0.09%) |
Nov 24, 2008 | 33.11 | 34.07 | 32.57 | 33.43 | 6,480,325 | +0.81(+2.48%) |
Nov 21, 2008 | 32.34 | 32.64 | 30.99 | 32.62 | 8,929,474 | +0.87(+2.76%) |
Nov 20, 2008 | 32.68 | 33.74 | 31.51 | 31.74 | 8,792,688 | -1.18(-3.58%) |
Nov 19, 2008 | 33.95 | 34.58 | 32.84 | 32.92 | 5,410,291 | -1.22(-3.56%) |
Nov 18, 2008 | 33.35 | 34.14 | 32.64 | 34.14 | 5,167,940 | +0.79(+2.36%) |
Nov 17, 2008 | 33.33 | 34.34 | 33.01 | 33.35 | 3,673,760 | -0.33(-0.98%) |
Nov 14, 2008 | 34.23 | 35.13 | 33.34 | 33.68 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.36 | 34.68 | 32.06 | 34.59 | 8,100,190 | +1.40(+4.23%) |
Nov 12, 2008 | 33.32 | 33.73 | 32.96 | 33.19 | 4,752,743 | -0.62(-1.84%) |
Nov 11, 2008 | 33.90 | 34.35 | 33.32 | 33.81 | 3,975,690 | -0.41(-1.18%) |
Nov 10, 2008 | 34.65 | 34.95 | 33.58 | 34.21 | 5,371,597 | +0.20(+0.59%) |
Nov 07, 2008 | 34.04 | 34.24 | 33.38 | 34.01 | 4,960,717 | +0.28(+0.82%) |
Nov 06, 2008 | 34.06 | 34.98 | 33.63 | 33.74 | 5,284,511 | -0.96(-2.77%) |
Nov 05, 2008 | 35.91 | 36.29 | 34.56 | 34.70 | 5,191,161 | -1.63(-4.48%) |
Nov 04, 2008 | 36.39 | 36.43 | 35.71 | 36.33 | 4,446,320 | +0.62(+1.73%) |