Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.99 | 29.53 | 28.25 | 28.55 | 0 | -0.20(-0.70%) |
Jan 29, 2009 | 30.00 | 30.00 | 28.65 | 28.75 | 1,351,678 | -1.94(-6.31%) |
Jan 28, 2009 | 28.16 | 31.32 | 27.44 | 30.69 | 2,612,092 | +3.64(+13.46%) |
Jan 27, 2009 | 26.01 | 27.13 | 25.68 | 27.05 | 1,332,830 | +1.19(+4.59%) |
Jan 26, 2009 | 27.05 | 27.34 | 25.63 | 25.86 | 1,355,110 | -0.90(-3.36%) |
Jan 23, 2009 | 25.56 | 26.81 | 25.36 | 26.76 | 1,592,054 | +0.69(+2.65%) |
Jan 22, 2009 | 26.81 | 27.52 | 25.64 | 26.07 | 1,950,742 | -1.88(-6.74%) |
Jan 21, 2009 | 26.71 | 27.95 | 25.82 | 27.95 | 1,452,130 | +2.00(+7.69%) |
Jan 20, 2009 | 27.97 | 28.36 | 25.85 | 25.96 | 1,937,971 | -2.22(-7.87%) |
Jan 16, 2009 | 28.88 | 28.98 | 27.18 | 28.18 | 1,409,600 | -0.19(-0.67%) |
Jan 15, 2009 | 28.31 | 29.12 | 27.19 | 28.36 | 1,603,784 | -0.03(-0.09%) |
Jan 14, 2009 | 28.72 | 29.02 | 28.31 | 28.39 | 1,328,565 | -0.97(-3.31%) |
Jan 13, 2009 | 28.24 | 29.58 | 28.08 | 29.36 | 1,510,125 | +0.99(+3.49%) |
Jan 12, 2009 | 28.81 | 29.37 | 28.16 | 28.37 | 1,326,989 | +0.26(+0.93%) |
Jan 09, 2009 | 29.15 | 29.27 | 28.10 | 28.11 | 1,022,981 | -1.08(-3.71%) |
Jan 08, 2009 | 28.86 | 29.68 | 28.70 | 29.19 | 1,805,466 | +0.33(+1.15%) |
Jan 07, 2009 | 29.67 | 29.67 | 28.12 | 28.86 | 2,500,907 | -0.98(-3.28%) |
Jan 06, 2009 | 30.37 | 30.37 | 29.65 | 29.84 | 1,853,353 | -0.29(-0.95%) |
Jan 05, 2009 | 31.05 | 31.46 | 29.74 | 30.13 | 2,593,888 | -2.70(-8.23%) |
Jan 02, 2009 | 33.13 | 33.26 | 31.91 | 32.83 | 0 | -0.23(-0.69%) |
Jan 01, 2009 | 32.54 | 33.18 | 32.28 | 33.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.54 | 33.18 | 32.28 | 33.05 | 900,539 | +0.61(+1.89%) |
Dec 30, 2008 | 31.50 | 32.54 | 31.50 | 32.44 | 988,977 | +1.06(+3.39%) |
Dec 29, 2008 | 31.42 | 31.66 | 30.75 | 31.38 | 783,941 | -0.12(-0.37%) |
Dec 26, 2008 | 31.03 | 31.55 | 30.75 | 31.50 | 541,198 | +0.47(+1.51%) |
Dec 24, 2008 | 30.51 | 31.12 | 30.13 | 31.03 | 540,854 | +0.67(+2.19%) |
Dec 23, 2008 | 31.35 | 31.47 | 30.28 | 30.36 | 1,188,776 | -0.85(-2.72%) |
Dec 22, 2008 | 31.31 | 31.88 | 30.73 | 31.21 | 1,302,826 | -0.19(-0.60%) |
Dec 19, 2008 | 32.36 | 32.82 | 31.00 | 31.40 | 2,700,371 | -0.71(-2.21%) |
Dec 18, 2008 | 32.18 | 33.01 | 31.66 | 32.11 | 1,114,262 | +0.07(+0.22%) |
Dec 17, 2008 | 31.77 | 32.78 | 31.61 | 32.04 | 806,725 | -0.52(-1.60%) |
Dec 16, 2008 | 30.96 | 32.56 | 30.81 | 32.56 | 954,396 | +1.90(+6.19%) |
Dec 15, 2008 | 29.85 | 31.04 | 29.85 | 30.66 | 1,024,297 | +0.40(+1.31%) |
Dec 12, 2008 | 29.92 | 30.50 | 29.52 | 30.26 | 0 | -0.01(-0.04%) |
Dec 11, 2008 | 32.23 | 32.47 | 30.28 | 30.28 | 1,214,782 | -2.26(-6.96%) |
Dec 10, 2008 | 32.35 | 33.05 | 31.65 | 32.54 | 714,209 | +0.48(+1.51%) |
Dec 09, 2008 | 34.23 | 34.27 | 31.94 | 32.06 | 994,035 | -2.41(-6.98%) |
Dec 08, 2008 | 35.75 | 35.75 | 33.65 | 34.46 | 1,000,645 | -0.59(-1.67%) |
Dec 05, 2008 | 32.66 | 35.13 | 32.29 | 35.05 | 942,088 | +2.07(+6.29%) |
Dec 04, 2008 | 33.56 | 34.44 | 32.43 | 32.98 | 897,435 | -1.01(-2.97%) |
Dec 03, 2008 | 32.32 | 34.24 | 31.59 | 33.99 | 824,684 | +0.92(+2.78%) |
Dec 02, 2008 | 31.38 | 33.17 | 31.03 | 33.07 | 1,767,762 | +2.04(+6.58%) |
Dec 01, 2008 | 34.68 | 34.83 | 31.03 | 31.03 | 1,032,231 | -4.33(-12.25%) |
Nov 28, 2008 | 35.30 | 35.43 | 34.51 | 35.36 | 280,465 | +0.16(+0.44%) |
Nov 26, 2008 | 34.49 | 35.25 | 33.78 | 35.20 | 782,771 | +0.37(+1.07%) |
Nov 25, 2008 | 34.78 | 35.59 | 33.65 | 34.83 | 3,062,490 | +0.67(+1.95%) |
Nov 24, 2008 | 31.50 | 34.76 | 31.48 | 34.16 | 1,694,284 | +2.18(+6.81%) |
Nov 21, 2008 | 30.39 | 32.30 | 29.89 | 31.98 | 1,482,059 | +2.05(+6.86%) |
Nov 20, 2008 | 31.57 | 32.84 | 29.68 | 29.93 | 1,224,676 | -2.05(-6.42%) |
Nov 19, 2008 | 33.95 | 34.53 | 31.98 | 31.98 | 1,104,149 | -1.94(-5.73%) |
Nov 18, 2008 | 34.10 | 34.70 | 32.22 | 33.93 | 1,075,245 | -0.34(-0.99%) |
Nov 17, 2008 | 33.69 | 35.19 | 33.35 | 34.27 | 1,023,110 | +0.40(+1.19%) |
Nov 14, 2008 | 35.75 | 36.06 | 33.71 | 33.86 | 0 | -2.22(-6.15%) |
Nov 13, 2008 | 34.21 | 36.08 | 32.41 | 36.08 | 1,379,447 | +2.18(+6.45%) |
Nov 12, 2008 | 35.17 | 36.07 | 33.90 | 33.90 | 1,063,537 | -1.70(-4.78%) |
Nov 11, 2008 | 35.26 | 36.33 | 34.69 | 35.60 | 567,367 | +0.07(+0.18%) |
Nov 10, 2008 | 35.97 | 36.73 | 34.92 | 35.53 | 585,529 | +0.15(+0.42%) |
Nov 07, 2008 | 35.21 | 35.57 | 34.20 | 35.38 | 614,333 | +0.20(+0.57%) |
Nov 06, 2008 | 36.82 | 37.39 | 35.02 | 35.18 | 816,047 | -1.98(-5.32%) |
Nov 05, 2008 | 37.68 | 37.91 | 37.14 | 37.16 | 1,659,160 | -0.83(-2.20%) |
Nov 04, 2008 | 37.76 | 38.25 | 37.04 | 37.99 | 865,006 | +0.55(+1.48%) |