Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.01 | 30.50 | 29.27 | 29.74 | 0 | -0.32(-1.07%) |
Jan 29, 2009 | 30.04 | 30.44 | 29.85 | 30.06 | 541,872 | -0.61(-2.00%) |
Jan 28, 2009 | 30.33 | 31.03 | 29.96 | 30.67 | 656,815 | +0.87(+2.91%) |
Jan 27, 2009 | 30.40 | 30.47 | 29.48 | 29.80 | 1,190,164 | -0.49(-1.63%) |
Jan 26, 2009 | 29.82 | 31.21 | 29.82 | 30.30 | 583,452 | +0.21(+0.70%) |
Jan 23, 2009 | 30.33 | 31.02 | 29.78 | 30.09 | 896,398 | -0.63(-2.04%) |
Jan 22, 2009 | 31.28 | 31.32 | 30.29 | 30.72 | 731,805 | -1.06(-3.34%) |
Jan 21, 2009 | 30.63 | 31.84 | 30.46 | 31.78 | 638,360 | +1.69(+5.61%) |
Jan 20, 2009 | 31.58 | 31.94 | 30.00 | 30.09 | 1,114,547 | -1.91(-5.98%) |
Jan 16, 2009 | 31.97 | 33.62 | 31.00 | 32.00 | 0 | +0.55(+1.76%) |
Jan 15, 2009 | 30.94 | 31.83 | 30.39 | 31.45 | 743,671 | +0.43(+1.37%) |
Jan 14, 2009 | 32.13 | 32.13 | 30.79 | 31.02 | 1,011,106 | -1.26(-3.91%) |
Jan 13, 2009 | 31.41 | 32.46 | 31.41 | 32.29 | 1,039,182 | +0.13(+0.42%) |
Jan 12, 2009 | 32.05 | 32.57 | 31.54 | 32.15 | 1,049,974 | +0.01(+0.05%) |
Jan 09, 2009 | 32.78 | 32.96 | 31.67 | 32.14 | 1,500,867 | -0.92(-2.78%) |
Jan 08, 2009 | 32.96 | 33.38 | 32.44 | 33.05 | 800,021 | +0.13(+0.39%) |
Jan 07, 2009 | 33.70 | 33.82 | 32.27 | 32.93 | 1,077,927 | -1.36(-3.97%) |
Jan 06, 2009 | 33.64 | 36.42 | 33.46 | 34.29 | 1,577,712 | +0.60(+1.77%) |
Jan 05, 2009 | 33.83 | 34.09 | 33.12 | 33.69 | 888,231 | -0.38(-1.12%) |
Jan 02, 2009 | 32.88 | 34.37 | 32.34 | 34.07 | 0 | +1.02(+3.07%) |
Jan 01, 2009 | 33.76 | 33.76 | 32.10 | 33.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.76 | 33.76 | 32.10 | 33.05 | 1,099,901 | +0.55(+1.70%) |
Dec 30, 2008 | 31.28 | 32.82 | 31.28 | 32.50 | 640,289 | +1.38(+4.44%) |
Dec 29, 2008 | 31.80 | 31.92 | 30.88 | 31.12 | 813,782 | -0.67(-2.09%) |
Dec 26, 2008 | 31.62 | 31.87 | 31.19 | 31.78 | 0 | +0.31(+1.00%) |
Dec 24, 2008 | 31.87 | 32.11 | 31.33 | 31.47 | 462,335 | -0.61(-1.91%) |
Dec 23, 2008 | 33.76 | 33.88 | 31.99 | 32.08 | 956,533 | -0.77(-2.34%) |
Dec 22, 2008 | 33.08 | 33.10 | 32.18 | 32.85 | 1,294,836 | -0.21(-0.63%) |
Dec 19, 2008 | 31.46 | 34.23 | 31.31 | 33.06 | 1,941,616 | +1.50(+4.76%) |
Dec 18, 2008 | 31.58 | 32.11 | 31.01 | 31.56 | 1,447,166 | +0.42(+1.34%) |
Dec 17, 2008 | 29.84 | 32.20 | 29.00 | 31.14 | 1,864,114 | +1.29(+4.33%) |
Dec 16, 2008 | 30.30 | 30.58 | 28.58 | 29.85 | 3,171,406 | +3.18(+11.90%) |
Dec 15, 2008 | 27.40 | 27.58 | 25.58 | 26.67 | 1,614,445 | -0.81(-2.94%) |
Dec 12, 2008 | 26.90 | 27.56 | 26.02 | 27.48 | 0 | +0.12(+0.44%) |
Dec 11, 2008 | 28.39 | 29.14 | 26.98 | 27.36 | 1,187,715 | -1.30(-4.54%) |
Dec 10, 2008 | 28.86 | 29.82 | 28.51 | 28.66 | 1,215,706 | -0.04(-0.13%) |
Dec 09, 2008 | 28.62 | 29.72 | 28.21 | 28.70 | 1,114,817 | -0.29(-1.01%) |
Dec 08, 2008 | 27.56 | 29.27 | 27.50 | 28.99 | 1,544,449 | +2.09(+7.78%) |
Dec 05, 2008 | 26.90 | 27.08 | 25.04 | 26.90 | 0 | -0.19(-0.72%) |
Dec 04, 2008 | 29.06 | 29.33 | 26.56 | 27.09 | 1,193,179 | -2.17(-7.41%) |
Dec 03, 2008 | 27.86 | 29.41 | 27.53 | 29.26 | 1,120,563 | +1.09(+3.87%) |
Dec 02, 2008 | 27.40 | 28.33 | 26.77 | 28.17 | 910,229 | +1.53(+5.75%) |
Dec 01, 2008 | 29.21 | 29.36 | 26.64 | 26.64 | 1,025,959 | -3.25(-10.88%) |
Nov 28, 2008 | 29.18 | 29.89 | 28.58 | 29.89 | 251,569 | +0.60(+2.04%) |
Nov 26, 2008 | 28.10 | 29.40 | 27.18 | 29.29 | 704,623 | +1.34(+4.79%) |
Nov 25, 2008 | 27.76 | 28.00 | 26.94 | 27.95 | 1,144,638 | +0.39(+1.41%) |
Nov 24, 2008 | 26.11 | 27.82 | 25.67 | 27.56 | 1,190,218 | +2.08(+8.18%) |
Nov 21, 2008 | 25.21 | 25.48 | 23.27 | 25.48 | 1,142,760 | +0.69(+2.77%) |
Nov 20, 2008 | 26.55 | 26.90 | 24.73 | 24.79 | 1,662,403 | -1.98(-7.40%) |
Nov 19, 2008 | 26.94 | 28.33 | 25.90 | 26.77 | 1,357,968 | -0.22(-0.80%) |
Nov 18, 2008 | 27.76 | 28.00 | 26.11 | 26.99 | 1,007,345 | -0.58(-2.11%) |
Nov 17, 2008 | 28.34 | 28.52 | 27.14 | 27.57 | 1,313,429 | -0.96(-3.35%) |
Nov 14, 2008 | 28.59 | 30.17 | 27.11 | 28.53 | 0 | +0.78(+2.80%) |
Nov 13, 2008 | 25.51 | 27.75 | 24.99 | 27.75 | 1,302,942 | +2.36(+9.30%) |
Nov 12, 2008 | 25.71 | 26.05 | 25.27 | 25.39 | 1,015,212 | -0.68(-2.61%) |
Nov 11, 2008 | 26.76 | 26.76 | 25.80 | 26.07 | 1,257,318 | -1.02(-3.78%) |
Nov 10, 2008 | 28.05 | 28.20 | 26.80 | 27.09 | 486,372 | -0.48(-1.73%) |
Nov 07, 2008 | 27.26 | 28.04 | 27.08 | 27.57 | 0 | +0.56(+2.07%) |
Nov 06, 2008 | 28.32 | 28.90 | 26.91 | 27.01 | 766,719 | -1.31(-4.62%) |
Nov 05, 2008 | 29.94 | 30.78 | 28.13 | 28.32 | 1,035,391 | -1.61(-5.39%) |
Nov 04, 2008 | 29.91 | 30.68 | 29.45 | 29.93 | 826,747 | +0.56(+1.91%) |