Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.00 | 27.55 | 25.81 | 25.95 | 0 | -0.71(-2.68%) |
Jan 29, 2009 | 27.40 | 28.04 | 26.61 | 26.66 | 2,341,408 | -1.43(-5.10%) |
Jan 28, 2009 | 26.71 | 28.68 | 26.71 | 28.10 | 5,328,991 | +2.88(+11.43%) |
Jan 27, 2009 | 24.94 | 25.46 | 24.34 | 25.22 | 2,628,690 | +0.74(+3.02%) |
Jan 26, 2009 | 25.10 | 25.83 | 24.07 | 24.48 | 4,526,777 | -0.45(-1.82%) |
Jan 23, 2009 | 23.22 | 25.39 | 22.66 | 24.93 | 5,623,390 | +0.76(+3.15%) |
Jan 22, 2009 | 26.28 | 27.08 | 22.35 | 24.17 | 8,469,152 | -1.11(-4.38%) |
Jan 21, 2009 | 24.74 | 25.50 | 23.26 | 25.28 | 5,801,453 | +1.53(+6.46%) |
Jan 20, 2009 | 25.54 | 26.12 | 23.54 | 23.74 | 5,376,630 | -2.89(-10.84%) |
Jan 16, 2009 | 29.00 | 29.54 | 25.68 | 26.63 | 5,370,274 | -1.77(-6.25%) |
Jan 15, 2009 | 29.83 | 29.84 | 27.05 | 28.40 | 5,345,406 | -1.73(-5.73%) |
Jan 14, 2009 | 30.08 | 30.76 | 29.56 | 30.13 | 2,761,850 | -1.21(-3.87%) |
Jan 13, 2009 | 29.89 | 32.19 | 29.89 | 31.34 | 3,553,811 | +1.03(+3.39%) |
Jan 12, 2009 | 32.27 | 32.27 | 29.96 | 30.32 | 2,795,165 | -1.76(-5.49%) |
Jan 09, 2009 | 32.61 | 33.17 | 31.64 | 32.08 | 2,883,067 | -0.80(-2.43%) |
Jan 08, 2009 | 33.35 | 33.51 | 32.17 | 32.88 | 2,606,116 | -0.20(-0.60%) |
Jan 07, 2009 | 34.81 | 34.83 | 32.84 | 33.08 | 3,870,698 | -2.49(-7.01%) |
Jan 06, 2009 | 35.70 | 36.29 | 34.53 | 35.57 | 3,000,808 | -0.41(-1.15%) |
Jan 05, 2009 | 37.27 | 37.43 | 35.88 | 35.99 | 2,196,698 | -2.24(-5.86%) |
Jan 02, 2009 | 39.17 | 39.40 | 37.08 | 38.23 | 0 | -0.06(-0.16%) |
Jan 01, 2009 | 36.98 | 38.47 | 36.83 | 38.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.98 | 38.47 | 36.83 | 38.29 | 1,427,230 | +1.46(+3.97%) |
Dec 30, 2008 | 35.67 | 36.99 | 35.52 | 36.83 | 1,192,003 | +1.06(+2.96%) |
Dec 29, 2008 | 36.69 | 36.97 | 34.88 | 35.77 | 1,481,294 | -1.17(-3.18%) |
Dec 26, 2008 | 37.65 | 38.22 | 36.51 | 36.94 | 768,949 | -0.36(-0.97%) |
Dec 24, 2008 | 35.93 | 37.45 | 35.93 | 37.30 | 549,308 | +1.35(+3.77%) |
Dec 23, 2008 | 37.05 | 37.37 | 35.24 | 35.95 | 1,398,249 | -0.90(-2.44%) |
Dec 22, 2008 | 37.86 | 37.87 | 36.39 | 36.85 | 1,838,042 | -0.47(-1.27%) |
Dec 19, 2008 | 39.35 | 39.35 | 36.89 | 37.32 | 5,224,918 | -2.51(-6.30%) |
Dec 18, 2008 | 41.16 | 41.50 | 39.64 | 39.83 | 1,214,794 | -1.11(-2.70%) |
Dec 17, 2008 | 40.01 | 41.57 | 39.81 | 40.94 | 1,529,719 | +0.13(+0.33%) |
Dec 16, 2008 | 38.93 | 41.53 | 38.85 | 40.80 | 2,743,068 | +2.65(+6.96%) |
Dec 15, 2008 | 40.27 | 40.27 | 37.21 | 38.15 | 1,321,819 | -1.25(-3.17%) |
Dec 12, 2008 | 38.18 | 40.00 | 37.60 | 39.39 | 0 | +0.08(+0.20%) |
Dec 11, 2008 | 42.76 | 43.08 | 39.22 | 39.31 | 1,848,786 | -3.91(-9.06%) |
Dec 10, 2008 | 43.52 | 44.52 | 41.67 | 43.23 | 1,397,370 | -0.57(-1.29%) |
Dec 09, 2008 | 46.12 | 46.65 | 43.44 | 43.80 | 1,503,855 | -2.54(-5.48%) |
Dec 08, 2008 | 46.28 | 47.32 | 44.90 | 46.34 | 2,011,192 | +1.07(+2.36%) |
Dec 05, 2008 | 40.05 | 45.44 | 40.05 | 45.27 | 2,256,530 | +3.81(+9.18%) |
Dec 04, 2008 | 40.71 | 43.68 | 40.52 | 41.46 | 1,741,202 | -0.05(-0.13%) |
Dec 03, 2008 | 39.16 | 41.65 | 37.95 | 41.52 | 1,490,181 | +1.61(+4.03%) |
Dec 02, 2008 | 37.79 | 40.01 | 37.22 | 39.91 | 1,889,827 | +2.41(+6.42%) |
Dec 01, 2008 | 41.92 | 41.92 | 37.46 | 37.50 | 2,615,059 | -5.35(-12.48%) |
Nov 28, 2008 | 42.68 | 42.94 | 41.29 | 42.85 | 867,590 | -0.56(-1.29%) |
Nov 26, 2008 | 42.17 | 43.41 | 41.06 | 43.41 | 1,084,134 | +0.47(+1.10%) |
Nov 25, 2008 | 42.16 | 44.08 | 41.22 | 42.94 | 2,114,813 | +0.99(+2.35%) |
Nov 24, 2008 | 39.69 | 42.15 | 38.81 | 41.95 | 3,666,217 | +3.13(+8.06%) |
Nov 21, 2008 | 37.54 | 39.04 | 34.81 | 38.82 | 3,926,899 | +2.14(+5.84%) |
Nov 20, 2008 | 37.45 | 40.62 | 36.61 | 36.68 | 4,471,869 | -0.76(-2.03%) |
Nov 19, 2008 | 40.77 | 41.26 | 37.39 | 37.44 | 2,340,723 | -3.31(-8.12%) |
Nov 18, 2008 | 40.95 | 42.47 | 38.41 | 40.75 | 2,705,688 | -0.63(-1.52%) |
Nov 17, 2008 | 43.22 | 44.36 | 41.21 | 41.38 | 1,452,743 | -2.53(-5.76%) |
Nov 14, 2008 | 44.02 | 45.87 | 43.26 | 43.90 | 0 | -0.97(-2.17%) |
Nov 13, 2008 | 44.34 | 44.96 | 40.94 | 44.88 | 2,612,111 | +1.65(+3.83%) |
Nov 12, 2008 | 44.97 | 46.60 | 43.18 | 43.22 | 1,783,942 | -2.55(-5.58%) |
Nov 11, 2008 | 46.68 | 47.57 | 45.41 | 45.78 | 1,583,825 | -1.51(-3.19%) |
Nov 10, 2008 | 50.01 | 50.01 | 46.70 | 47.28 | 2,091,470 | -1.92(-3.90%) |
Nov 07, 2008 | 49.73 | 50.17 | 47.88 | 49.20 | 1,723,522 | -0.31(-0.63%) |
Nov 06, 2008 | 51.85 | 53.95 | 49.44 | 49.52 | 2,692,198 | -2.67(-5.11%) |
Nov 05, 2008 | 58.00 | 58.00 | 51.23 | 52.19 | 2,775,814 | -5.91(-10.17%) |
Nov 04, 2008 | 55.43 | 58.09 | 54.39 | 58.09 | 1,362,443 | +3.42(+6.26%) |