Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.98 | 24.14 | 23.49 | 23.64 | 0 | -0.22(-0.94%) |
Jan 29, 2009 | 24.51 | 24.51 | 23.74 | 23.86 | 84,596 | -1.07(-4.29%) |
Jan 28, 2009 | 25.58 | 25.58 | 24.48 | 24.93 | 79,120 | +0.38(+1.54%) |
Jan 27, 2009 | 27.28 | 25.01 | 24.37 | 24.55 | 44,583 | -0.12(-0.48%) |
Jan 26, 2009 | 24.31 | 25.01 | 24.31 | 24.67 | 58,358 | +0.29(+1.20%) |
Jan 23, 2009 | 23.83 | 24.48 | 23.43 | 24.38 | 81,118 | +0.25(+1.04%) |
Jan 22, 2009 | 24.00 | 24.24 | 23.63 | 24.13 | 220,333 | -0.48(-1.97%) |
Jan 21, 2009 | 23.90 | 24.66 | 23.89 | 24.61 | 54,058 | +0.80(+3.35%) |
Jan 20, 2009 | 24.33 | 24.51 | 23.73 | 23.81 | 82,429 | -0.78(-3.18%) |
Jan 16, 2009 | 25.04 | 25.04 | 24.18 | 24.59 | 57,584 | +0.09(+0.36%) |
Jan 15, 2009 | 24.48 | 24.80 | 23.64 | 24.51 | 289,997 | -0.06(-0.24%) |
Jan 14, 2009 | 25.03 | 25.03 | 24.24 | 24.56 | 148,092 | -0.75(-2.96%) |
Jan 13, 2009 | 25.28 | 26.36 | 25.03 | 25.31 | 350,255 | -0.31(-1.23%) |
Jan 12, 2009 | 26.18 | 26.18 | 25.36 | 25.63 | 115,944 | -0.56(-2.13%) |
Jan 09, 2009 | 26.54 | 26.60 | 26.09 | 26.19 | 224,407 | -0.61(-2.29%) |
Jan 08, 2009 | 26.31 | 26.90 | 26.31 | 26.80 | 203,781 | +0.37(+1.40%) |
Jan 07, 2009 | 26.80 | 26.80 | 26.29 | 26.43 | 209,531 | -0.71(-2.63%) |
Jan 06, 2009 | 27.12 | 27.26 | 26.78 | 27.14 | 228,690 | -0.13(-0.47%) |
Jan 05, 2009 | 27.67 | 27.67 | 26.95 | 27.27 | 239,821 | -0.37(-1.33%) |
Jan 02, 2009 | 27.13 | 27.65 | 26.98 | 27.64 | 0 | +0.32(+1.19%) |
Jan 01, 2009 | 26.74 | 27.56 | 26.66 | 27.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.74 | 27.56 | 26.66 | 27.31 | 86,949 | +0.57(+2.15%) |
Dec 30, 2008 | 26.30 | 26.74 | 26.29 | 26.74 | 55,028 | +0.55(+2.11%) |
Dec 29, 2008 | 26.60 | 26.60 | 26.05 | 26.19 | 70,139 | -0.18(-0.69%) |
Dec 26, 2008 | 26.11 | 26.45 | 26.02 | 26.37 | 50,221 | +0.36(+1.37%) |
Dec 24, 2008 | 26.35 | 26.35 | 26.01 | 26.01 | 27,206 | -0.02(-0.08%) |
Dec 23, 2008 | 26.64 | 26.92 | 26.03 | 26.03 | 393,599 | -0.37(-1.41%) |
Dec 22, 2008 | 26.80 | 26.80 | 26.00 | 26.40 | 80,110 | -0.68(-2.51%) |
Dec 19, 2008 | 27.04 | 27.46 | 26.87 | 27.09 | 133,380 | -0.02(-0.06%) |
Dec 18, 2008 | 27.79 | 27.89 | 26.90 | 27.10 | 55,272 | -0.57(-2.05%) |
Dec 17, 2008 | 27.46 | 28.02 | 27.22 | 27.67 | 160,757 | -0.05(-0.20%) |
Dec 16, 2008 | 26.37 | 27.72 | 26.36 | 27.72 | 44,408 | +1.46(+5.56%) |
Dec 15, 2008 | 26.52 | 26.52 | 25.87 | 26.27 | 86,810 | -0.36(-1.36%) |
Dec 12, 2008 | 26.44 | 26.74 | 26.08 | 26.63 | 53,109 | +0.22(+0.85%) |
Dec 11, 2008 | 26.88 | 26.99 | 26.09 | 26.40 | 148,887 | -0.14(-0.54%) |
Dec 10, 2008 | 26.73 | 26.90 | 26.29 | 26.55 | 151,236 | +0.03(+0.12%) |
Dec 09, 2008 | 26.77 | 27.12 | 26.39 | 26.52 | 213,904 | -0.65(-2.39%) |
Dec 08, 2008 | 26.46 | 27.53 | 26.41 | 27.16 | 320,291 | +0.84(+3.19%) |
Dec 05, 2008 | 25.52 | 26.46 | 24.96 | 26.32 | 350,203 | +1.01(+3.98%) |
Dec 04, 2008 | 25.86 | 26.08 | 24.94 | 25.32 | 328,437 | -0.85(-3.24%) |
Dec 03, 2008 | 25.47 | 26.29 | 25.03 | 26.16 | 148,861 | +0.53(+2.05%) |
Dec 02, 2008 | 24.98 | 25.75 | 24.91 | 25.64 | 264,772 | +1.29(+5.29%) |
Dec 01, 2008 | 25.55 | 25.55 | 24.25 | 24.35 | 375,937 | -1.53(-5.92%) |
Nov 28, 2008 | 25.65 | 25.94 | 25.47 | 25.88 | 67,194 | -0.44(-1.66%) |
Nov 26, 2008 | 25.36 | 26.47 | 24.42 | 26.32 | 545,433 | +0.79(+3.08%) |
Nov 25, 2008 | 25.39 | 25.88 | 23.68 | 25.53 | 65,924 | +0.49(+1.98%) |
Nov 24, 2008 | 23.85 | 25.54 | 23.85 | 25.04 | 38,923 | +1.54(+6.54%) |
Nov 21, 2008 | 23.23 | 23.50 | 22.19 | 23.50 | 35,536 | +1.15(+5.14%) |
Nov 20, 2008 | 23.66 | 24.08 | 22.35 | 22.35 | 118,460 | -1.06(-4.55%) |
Nov 19, 2008 | 24.76 | 24.84 | 23.41 | 23.41 | 38,953 | -1.19(-4.82%) |
Nov 18, 2008 | 24.46 | 25.13 | 23.81 | 24.60 | 43,820 | -0.02(-0.06%) |
Nov 17, 2008 | 24.91 | 25.28 | 24.36 | 24.62 | 45,047 | -0.37(-1.49%) |
Nov 14, 2008 | 25.56 | 25.80 | 24.55 | 24.99 | 50,163 | -1.09(-4.17%) |
Nov 13, 2008 | 24.35 | 26.08 | 23.59 | 26.08 | 128,911 | +2.07(+8.63%) |
Nov 12, 2008 | 24.68 | 24.68 | 24.00 | 24.01 | 67,976 | -0.51(-2.08%) |
Nov 11, 2008 | 24.92 | 25.14 | 24.36 | 24.52 | 34,255 | -0.35(-1.39%) |
Nov 10, 2008 | 25.29 | 25.50 | 24.58 | 24.86 | 286,778 | -0.12(-0.49%) |
Nov 07, 2008 | 24.73 | 25.28 | 24.52 | 24.98 | 76,891 | +1.01(+4.19%) |
Nov 06, 2008 | 25.24 | 25.24 | 23.98 | 23.98 | 24,888 | -1.12(-4.47%) |
Nov 05, 2008 | 26.73 | 26.73 | 25.10 | 25.10 | 39,235 | -1.46(-5.49%) |
Nov 04, 2008 | 25.55 | 26.74 | 25.55 | 26.56 | 37,789 | +1.28(+5.05%) |