Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 28.00 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.88 | 28.27 | 28.36 | 1,071,630 | -2.17(-7.11%) |
Jan 28, 2009 | 29.27 | 30.68 | 29.17 | 30.52 | 1,535,951 | +3.35(+12.35%) |
Jan 27, 2009 | 26.67 | 27.18 | 26.24 | 27.17 | 776,270 | +1.02(+3.88%) |
Jan 26, 2009 | 27.15 | 27.87 | 25.82 | 26.15 | 1,429,296 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,158 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.90 | 25.70 | 2,289,245 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,220 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.52 | 23.59 | 1,225,529 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.72 | 27.11 | 28.50 | 1,843,954 | -1.29(-4.33%) |
Jan 15, 2009 | 31.60 | 31.67 | 28.80 | 29.79 | 2,255,124 | -1.94(-6.12%) |
Jan 14, 2009 | 32.58 | 32.58 | 31.54 | 31.74 | 1,839,751 | -1.77(-5.28%) |
Jan 13, 2009 | 32.67 | 33.91 | 32.37 | 33.51 | 1,642,487 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.79 | 32.75 | 33.16 | 1,231,630 | -1.83(-5.22%) |
Jan 09, 2009 | 36.31 | 36.53 | 34.88 | 34.99 | 1,140,564 | -1.19(-3.28%) |
Jan 08, 2009 | 36.06 | 36.62 | 35.71 | 36.18 | 1,508,132 | -0.24(-0.67%) |
Jan 07, 2009 | 37.44 | 37.68 | 36.27 | 36.42 | 1,177,514 | -1.75(-4.58%) |
Jan 06, 2009 | 38.15 | 38.75 | 37.92 | 38.17 | 1,081,670 | +0.53(+1.40%) |
Jan 05, 2009 | 38.26 | 38.58 | 37.53 | 37.64 | 800,753 | -0.99(-2.57%) |
Jan 02, 2009 | 37.78 | 38.92 | 37.14 | 38.63 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.70 | 38.33 | 36.58 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.70 | 38.33 | 36.58 | 38.10 | 610,174 | +1.32(+3.60%) |
Dec 30, 2008 | 35.78 | 36.84 | 35.54 | 36.78 | 522,108 | +1.32(+3.73%) |
Dec 29, 2008 | 35.83 | 35.83 | 34.91 | 35.46 | 522,549 | -0.41(-1.16%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.87 | 232,945 | +0.01(+0.03%) |
Dec 24, 2008 | 35.33 | 35.86 | 35.05 | 35.86 | 227,176 | +0.75(+2.13%) |
Dec 23, 2008 | 36.14 | 36.14 | 35.09 | 35.11 | 931,185 | -1.37(-3.76%) |
Dec 22, 2008 | 37.66 | 37.96 | 36.03 | 36.49 | 1,402,596 | -1.03(-2.75%) |
Dec 19, 2008 | 38.09 | 38.73 | 37.27 | 37.52 | 1,716,626 | -0.37(-0.99%) |
Dec 18, 2008 | 39.15 | 39.76 | 37.53 | 37.89 | 2,329,391 | -0.99(-2.55%) |
Dec 17, 2008 | 38.54 | 40.00 | 38.27 | 38.88 | 2,517,853 | -0.40(-1.01%) |
Dec 16, 2008 | 36.26 | 39.39 | 36.26 | 39.28 | 1,457,173 | +3.54(+9.91%) |
Dec 15, 2008 | 37.44 | 37.44 | 35.17 | 35.74 | 1,445,497 | -1.53(-4.10%) |
Dec 12, 2008 | 35.31 | 37.39 | 34.89 | 37.27 | 2,165,215 | +0.46(+1.26%) |
Dec 11, 2008 | 39.25 | 39.25 | 36.48 | 36.80 | 2,061,062 | -3.18(-7.96%) |
Dec 10, 2008 | 41.04 | 41.04 | 38.94 | 39.99 | 2,422,731 | -0.52(-1.28%) |
Dec 09, 2008 | 41.87 | 42.55 | 40.26 | 40.51 | 2,379,647 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.96 | 40.75 | 42.42 | 2,389,416 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.80 | 35.95 | 39.69 | 3,113,370 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.29 | 36.31 | 37.06 | 3,191,380 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.99 | 34.03 | 37.69 | 3,219,637 | +2.34(+6.62%) |
Dec 02, 2008 | 33.98 | 35.68 | 32.46 | 35.35 | 1,947,881 | +2.09(+6.28%) |
Dec 01, 2008 | 38.40 | 38.40 | 32.86 | 33.26 | 2,658,647 | -6.42(-16.17%) |
Nov 28, 2008 | 38.49 | 39.90 | 38.25 | 39.68 | 692,310 | +1.12(+2.91%) |
Nov 26, 2008 | 35.82 | 38.70 | 35.69 | 38.56 | 2,668,093 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.59 | 35.11 | 36.80 | 1,939,055 | +1.48(+4.18%) |
Nov 24, 2008 | 31.78 | 36.33 | 31.70 | 35.33 | 2,222,256 | +5.01(+16.53%) |
Nov 21, 2008 | 30.96 | 31.14 | 27.15 | 30.31 | 3,875,395 | +0.29(+0.97%) |
Nov 20, 2008 | 32.66 | 33.40 | 29.37 | 30.02 | 4,101,821 | -3.14(-9.48%) |
Nov 19, 2008 | 36.76 | 36.98 | 33.08 | 33.16 | 3,551,886 | -4.09(-10.97%) |
Nov 18, 2008 | 37.56 | 38.01 | 35.49 | 37.25 | 1,963,757 | -0.16(-0.43%) |
Nov 17, 2008 | 39.08 | 39.38 | 37.31 | 37.41 | 2,203,344 | -1.98(-5.03%) |
Nov 14, 2008 | 40.51 | 41.84 | 39.15 | 39.39 | 2,409,552 | -2.24(-5.39%) |
Nov 13, 2008 | 39.49 | 41.82 | 36.44 | 41.64 | 4,475,869 | +2.40(+6.13%) |
Nov 12, 2008 | 41.09 | 41.77 | 39.02 | 39.23 | 1,995,678 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.92 | 40.99 | 42.01 | 2,530,693 | -0.81(-1.90%) |
Nov 10, 2008 | 45.70 | 45.70 | 41.94 | 42.82 | 2,002,256 | -1.47(-3.31%) |
Nov 07, 2008 | 43.94 | 44.48 | 42.92 | 44.29 | 2,131,283 | +0.49(+1.12%) |
Nov 06, 2008 | 45.65 | 47.02 | 43.46 | 43.80 | 2,934,199 | -2.87(-6.14%) |
Nov 05, 2008 | 50.15 | 50.74 | 46.47 | 46.66 | 2,272,588 | -4.57(-8.93%) |
Nov 04, 2008 | 49.93 | 51.34 | 49.33 | 51.24 | 1,295,489 | +2.58(+5.31%) |