Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.44 | 32.51 | 31.39 | 31.42 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.85 | 33.12 | 32.55 | 32.61 | 56,608 | -0.44(-1.35%) |
Jan 28, 2009 | 33.02 | 33.15 | 32.74 | 33.05 | 222,325 | +0.51(+1.58%) |
Jan 27, 2009 | 32.59 | 32.80 | 32.36 | 32.54 | 107,891 | +0.22(+0.68%) |
Jan 26, 2009 | 32.11 | 32.72 | 32.07 | 32.32 | 146,453 | +0.15(+0.46%) |
Jan 23, 2009 | 31.69 | 32.26 | 31.60 | 32.17 | 75,016 | -0.23(-0.72%) |
Jan 22, 2009 | 32.20 | 32.50 | 31.91 | 32.41 | 71,399 | -0.22(-0.66%) |
Jan 21, 2009 | 32.67 | 32.70 | 31.82 | 32.62 | 65,378 | +0.39(+1.20%) |
Jan 20, 2009 | 32.91 | 33.17 | 32.15 | 32.24 | 106,896 | -0.70(-2.13%) |
Jan 16, 2009 | 32.91 | 33.10 | 32.52 | 32.94 | 327,507 | +0.38(+1.16%) |
Jan 15, 2009 | 32.22 | 32.65 | 31.85 | 32.56 | 135,015 | +0.23(+0.73%) |
Jan 14, 2009 | 32.96 | 32.96 | 32.07 | 32.33 | 87,260 | -1.02(-3.06%) |
Jan 13, 2009 | 33.27 | 33.53 | 33.14 | 33.35 | 76,309 | +0.04(+0.13%) |
Jan 12, 2009 | 33.54 | 33.67 | 33.16 | 33.30 | 30,895 | -0.34(-1.00%) |
Jan 09, 2009 | 34.23 | 34.23 | 33.60 | 33.64 | 92,349 | -0.49(-1.44%) |
Jan 08, 2009 | 34.12 | 34.15 | 33.79 | 34.13 | 38,512 | -0.01(-0.02%) |
Jan 07, 2009 | 34.11 | 34.49 | 34.10 | 34.14 | 34,701 | -0.40(-1.17%) |
Jan 06, 2009 | 34.90 | 35.12 | 34.37 | 34.54 | 256,484 | -0.18(-0.51%) |
Jan 05, 2009 | 34.57 | 34.87 | 34.50 | 34.72 | 51,842 | -0.07(-0.21%) |
Jan 02, 2009 | 34.03 | 34.85 | 33.80 | 34.79 | 0 | +0.81(+2.40%) |
Jan 01, 2009 | 33.90 | 34.21 | 33.84 | 33.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.21 | 33.84 | 33.98 | 179,493 | +0.25(+0.75%) |
Dec 30, 2008 | 33.52 | 33.77 | 33.42 | 33.73 | 83,615 | +0.64(+1.92%) |
Dec 29, 2008 | 33.42 | 33.42 | 32.72 | 33.09 | 66,760 | -0.23(-0.68%) |
Dec 26, 2008 | 33.25 | 33.43 | 33.14 | 33.32 | 73,468 | +0.21(+0.62%) |
Dec 24, 2008 | 33.18 | 33.22 | 32.90 | 33.11 | 76,437 | +0.23(+0.71%) |
Dec 23, 2008 | 33.35 | 33.35 | 32.70 | 32.88 | 89,811 | -0.55(-1.65%) |
Dec 22, 2008 | 33.90 | 33.90 | 32.87 | 33.43 | 119,723 | -0.30(-0.89%) |
Dec 19, 2008 | 34.24 | 34.47 | 33.55 | 33.73 | 51,865 | -0.21(-0.63%) |
Dec 18, 2008 | 34.20 | 34.48 | 33.56 | 33.94 | 68,777 | -0.10(-0.28%) |
Dec 17, 2008 | 33.61 | 34.23 | 33.54 | 34.04 | 69,880 | +0.01(+0.04%) |
Dec 16, 2008 | 33.11 | 34.04 | 33.10 | 34.02 | 69,012 | +1.18(+3.60%) |
Dec 15, 2008 | 33.19 | 33.35 | 32.52 | 32.84 | 83,103 | -0.07(-0.22%) |
Dec 12, 2008 | 32.29 | 33.15 | 32.16 | 32.91 | 70,184 | -0.04(-0.13%) |
Dec 11, 2008 | 33.55 | 33.77 | 32.80 | 32.96 | 250,826 | -0.78(-2.31%) |
Dec 10, 2008 | 33.82 | 33.98 | 33.34 | 33.74 | 115,432 | +0.30(+0.91%) |
Dec 09, 2008 | 34.15 | 34.35 | 33.41 | 33.43 | 95,340 | -1.09(-3.17%) |
Dec 08, 2008 | 34.63 | 34.69 | 33.99 | 34.53 | 71,077 | +0.59(+1.73%) |
Dec 05, 2008 | 32.61 | 34.01 | 32.12 | 33.94 | 160,599 | +1.12(+3.42%) |
Dec 04, 2008 | 33.39 | 33.92 | 32.68 | 32.82 | 57,726 | -1.01(-2.97%) |
Dec 03, 2008 | 32.89 | 33.82 | 32.27 | 33.82 | 101,562 | +0.81(+2.45%) |
Dec 02, 2008 | 32.83 | 33.02 | 32.18 | 33.02 | 177,480 | +0.69(+2.13%) |
Dec 01, 2008 | 33.88 | 33.99 | 32.30 | 32.33 | 659,279 | -1.97(-5.74%) |
Nov 28, 2008 | 34.01 | 34.42 | 33.99 | 34.29 | 39,156 | +0.37(+1.08%) |
Nov 26, 2008 | 32.74 | 33.93 | 32.52 | 33.93 | 65,361 | +0.71(+2.14%) |
Nov 25, 2008 | 33.94 | 33.94 | 32.64 | 33.21 | 75,243 | +0.00(+0.00%) |
Nov 24, 2008 | 32.72 | 33.92 | 32.25 | 33.21 | 192,068 | +0.66(+2.03%) |
Nov 21, 2008 | 31.24 | 32.55 | 30.06 | 32.55 | 307,970 | +1.89(+6.18%) |
Nov 20, 2008 | 31.72 | 32.48 | 30.33 | 30.66 | 224,352 | -1.25(-3.91%) |
Nov 19, 2008 | 32.99 | 33.43 | 31.81 | 31.91 | 63,642 | -1.46(-4.36%) |
Nov 18, 2008 | 32.73 | 33.36 | 32.12 | 33.36 | 103,143 | +0.36(+1.10%) |
Nov 17, 2008 | 32.82 | 33.77 | 32.72 | 33.00 | 131,065 | -0.59(-1.76%) |
Nov 14, 2008 | 33.82 | 34.45 | 33.42 | 33.59 | 76,878 | -1.07(-3.09%) |
Nov 13, 2008 | 33.20 | 34.66 | 32.04 | 34.66 | 105,118 | +1.75(+5.31%) |
Nov 12, 2008 | 33.74 | 33.74 | 32.85 | 32.91 | 182,738 | -1.28(-3.74%) |
Nov 11, 2008 | 34.32 | 34.66 | 33.83 | 34.19 | 133,679 | -0.65(-1.88%) |
Nov 10, 2008 | 36.05 | 36.05 | 34.40 | 34.84 | 71,654 | -0.20(-0.57%) |
Nov 07, 2008 | 34.87 | 35.20 | 34.65 | 35.04 | 75,846 | +0.54(+1.57%) |
Nov 06, 2008 | 35.24 | 35.75 | 34.32 | 34.50 | 177,320 | -1.09(-3.07%) |
Nov 05, 2008 | 36.58 | 36.91 | 35.53 | 35.59 | 240,270 | -1.22(-3.31%) |
Nov 04, 2008 | 36.91 | 36.94 | 36.44 | 36.81 | 127,269 | +1.04(+2.89%) |