Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 31.18 | 31.54 | 30.42 | 30.51 | 62,970 | -0.42(-1.36%) |
Jan 29, 2009 | 31.18 | 31.29 | 30.68 | 30.93 | 82,704 | -0.48(-1.53%) |
Jan 28, 2009 | 31.63 | 32.04 | 31.29 | 31.41 | 56,351 | -0.10(-0.32%) |
Jan 27, 2009 | 31.07 | 31.79 | 31.00 | 31.51 | 75,567 | +0.49(+1.58%) |
Jan 26, 2009 | 30.80 | 31.55 | 30.80 | 31.02 | 78,496 | +0.34(+1.11%) |
Jan 23, 2009 | 30.52 | 30.76 | 30.01 | 30.68 | 133,045 | -0.26(-0.84%) |
Jan 22, 2009 | 30.79 | 31.34 | 30.64 | 30.94 | 148,906 | -0.85(-2.67%) |
Jan 21, 2009 | 30.65 | 31.92 | 30.50 | 31.79 | 138,272 | +1.20(+3.92%) |
Jan 20, 2009 | 30.43 | 30.95 | 30.08 | 30.59 | 208,512 | +0.04(+0.13%) |
Jan 16, 2009 | 31.88 | 31.98 | 30.00 | 30.55 | 186,788 | -1.16(-3.66%) |
Jan 15, 2009 | 31.13 | 31.71 | 30.98 | 31.71 | 114,851 | +0.47(+1.50%) |
Jan 14, 2009 | 32.00 | 32.39 | 30.96 | 31.24 | 91,907 | -0.93(-2.89%) |
Jan 13, 2009 | 31.22 | 32.43 | 31.22 | 32.17 | 143,124 | +1.03(+3.31%) |
Jan 12, 2009 | 31.10 | 31.66 | 30.79 | 31.14 | 102,950 | +0.13(+0.42%) |
Jan 09, 2009 | 31.15 | 31.31 | 30.07 | 31.01 | 100,365 | -0.23(-0.74%) |
Jan 08, 2009 | 32.46 | 32.59 | 30.94 | 31.24 | 165,870 | -1.20(-3.70%) |
Jan 07, 2009 | 32.57 | 32.75 | 32.20 | 32.44 | 63,541 | -0.25(-0.76%) |
Jan 06, 2009 | 32.66 | 33.14 | 32.28 | 32.69 | 59,603 | +0.20(+0.62%) |
Jan 05, 2009 | 33.19 | 33.60 | 32.33 | 32.49 | 71,433 | -0.53(-1.61%) |
Jan 02, 2009 | 33.25 | 33.40 | 32.55 | 33.02 | 59,210 | -0.12(-0.36%) |
Dec 31, 2008 | 32.25 | 33.75 | 32.20 | 33.14 | 85,376 | +1.02(+3.18%) |
Dec 30, 2008 | 31.36 | 32.20 | 31.26 | 32.12 | 53,323 | +0.93(+2.98%) |
Dec 29, 2008 | 31.48 | 31.93 | 30.91 | 31.19 | 53,679 | -0.19(-0.61%) |
Dec 26, 2008 | 31.34 | 31.49 | 30.90 | 31.38 | 41,380 | +0.45(+1.45%) |
Dec 24, 2008 | 30.91 | 31.02 | 30.03 | 30.93 | 52,053 | +0.12(+0.39%) |
Dec 23, 2008 | 31.67 | 32.37 | 30.68 | 30.81 | 73,331 | -0.88(-2.78%) |
Dec 22, 2008 | 31.49 | 31.86 | 30.61 | 31.69 | 77,770 | +0.36(+1.15%) |
Dec 19, 2008 | 31.96 | 32.78 | 31.18 | 31.33 | 125,298 | -0.10(-0.32%) |
Dec 18, 2008 | 32.11 | 33.03 | 31.17 | 31.43 | 96,789 | -0.57(-1.78%) |
Dec 17, 2008 | 32.74 | 33.28 | 31.92 | 32.00 | 101,984 | -0.62(-1.90%) |
Dec 16, 2008 | 30.87 | 32.70 | 30.87 | 32.62 | 97,301 | +1.90(+6.18%) |
Dec 15, 2008 | 31.87 | 32.16 | 30.38 | 30.72 | 42,365 | -1.24(-3.88%) |
Dec 12, 2008 | 30.20 | 31.96 | 30.10 | 31.96 | 52,892 | +1.41(+4.62%) |
Dec 11, 2008 | 30.65 | 31.68 | 29.83 | 30.55 | 88,008 | -0.44(-1.42%) |
Dec 10, 2008 | 30.89 | 31.84 | 30.38 | 30.99 | 124,985 | +0.46(+1.51%) |
Dec 09, 2008 | 31.07 | 31.48 | 29.92 | 30.53 | 118,931 | -0.80(-2.55%) |
Dec 08, 2008 | 32.61 | 32.84 | 31.17 | 31.33 | 117,401 | -0.86(-2.67%) |
Dec 05, 2008 | 30.87 | 32.50 | 30.19 | 32.19 | 170,699 | +1.18(+3.81%) |
Dec 04, 2008 | 31.07 | 31.72 | 30.52 | 31.01 | 71,617 | -0.25(-0.80%) |
Dec 03, 2008 | 30.41 | 31.44 | 28.91 | 31.26 | 119,194 | +1.42(+4.76%) |
Dec 02, 2008 | 29.72 | 30.61 | 29.26 | 29.84 | 176,720 | +0.63(+2.16%) |
Dec 01, 2008 | 29.67 | 30.48 | 29.09 | 29.21 | 164,687 | -1.04(-3.44%) |
Nov 28, 2008 | 29.73 | 30.32 | 29.14 | 30.25 | 57,448 | +0.35(+1.17%) |
Nov 26, 2008 | 27.61 | 30.13 | 27.61 | 29.90 | 147,603 | +1.86(+6.63%) |
Nov 25, 2008 | 28.76 | 28.97 | 27.72 | 28.04 | 106,316 | -0.43(-1.51%) |
Nov 24, 2008 | 27.84 | 28.88 | 27.41 | 28.47 | 184,260 | +0.81(+2.93%) |
Nov 21, 2008 | 27.73 | 27.77 | 25.33 | 27.66 | 142,485 | +0.37(+1.36%) |
Nov 20, 2008 | 29.58 | 29.83 | 27.19 | 27.29 | 176,475 | -2.43(-8.18%) |
Nov 19, 2008 | 30.47 | 30.82 | 29.53 | 29.72 | 88,894 | -0.82(-2.69%) |
Nov 18, 2008 | 29.60 | 30.62 | 29.60 | 30.54 | 162,419 | +1.03(+3.49%) |
Nov 17, 2008 | 30.72 | 31.25 | 29.50 | 29.51 | 131,600 | -1.44(-4.65%) |
Nov 14, 2008 | 30.86 | 32.00 | 29.85 | 30.95 | 166,335 | -0.32(-1.01%) |
Nov 13, 2008 | 31.11 | 32.02 | 29.50 | 31.27 | 249,654 | +0.21(+0.69%) |
Nov 12, 2008 | 32.64 | 33.23 | 30.84 | 31.05 | 153,610 | -1.84(-5.59%) |
Nov 11, 2008 | 33.55 | 33.70 | 32.88 | 32.89 | 94,992 | -0.93(-2.75%) |
Nov 10, 2008 | 33.20 | 33.95 | 33.20 | 33.82 | 172,291 | +0.86(+2.61%) |
Nov 07, 2008 | 33.21 | 33.41 | 32.35 | 32.96 | 93,838 | +0.00(+0.00%) |
Nov 06, 2008 | 33.53 | 34.12 | 32.70 | 32.96 | 118,562 | -0.49(-1.46%) |
Nov 05, 2008 | 33.76 | 34.72 | 33.33 | 33.45 | 243,582 | -0.53(-1.56%) |
Nov 04, 2008 | 33.42 | 34.17 | 32.49 | 33.98 | 149,074 | +1.10(+3.35%) |