Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.74 | 26.23 | 25.02 | 25.90 | 0 | +0.05(+0.19%) |
Jan 29, 2009 | 28.31 | 28.31 | 25.47 | 25.85 | 114,162 | -2.33(-8.27%) |
Jan 28, 2009 | 27.74 | 28.37 | 27.15 | 28.18 | 87,396 | +1.35(+5.02%) |
Jan 27, 2009 | 25.09 | 27.05 | 25.03 | 26.83 | 70,360 | +1.36(+5.35%) |
Jan 26, 2009 | 25.14 | 25.65 | 24.46 | 25.47 | 104,751 | +1.51(+6.32%) |
Jan 23, 2009 | 23.86 | 24.59 | 23.40 | 23.96 | 60,468 | +0.01(+0.05%) |
Jan 22, 2009 | 22.95 | 24.00 | 22.34 | 23.95 | 123,269 | +1.61(+7.23%) |
Jan 21, 2009 | 21.64 | 22.87 | 21.64 | 22.33 | 119,000 | +0.38(+1.72%) |
Jan 20, 2009 | 23.43 | 23.43 | 21.54 | 21.95 | 67,244 | -1.37(-5.89%) |
Jan 16, 2009 | 23.96 | 23.96 | 23.11 | 23.33 | 99,133 | +0.38(+1.65%) |
Jan 15, 2009 | 23.28 | 23.28 | 21.79 | 22.95 | 104,076 | -0.13(-0.55%) |
Jan 14, 2009 | 22.38 | 23.08 | 21.55 | 23.08 | 117,481 | +0.53(+2.35%) |
Jan 13, 2009 | 22.32 | 23.18 | 22.27 | 22.55 | 91,267 | -0.05(-0.22%) |
Jan 12, 2009 | 24.50 | 24.50 | 22.21 | 22.60 | 159,504 | -1.61(-6.67%) |
Jan 09, 2009 | 23.86 | 24.40 | 23.68 | 24.21 | 69,927 | +0.14(+0.58%) |
Jan 08, 2009 | 23.35 | 24.32 | 23.29 | 24.07 | 95,899 | +0.25(+1.06%) |
Jan 07, 2009 | 24.26 | 24.26 | 23.57 | 23.82 | 123,861 | -0.45(-1.87%) |
Jan 06, 2009 | 23.39 | 24.53 | 23.20 | 24.27 | 176,188 | +1.21(+5.25%) |
Jan 05, 2009 | 22.19 | 23.53 | 22.10 | 23.06 | 193,732 | +1.12(+5.12%) |
Jan 02, 2009 | 21.42 | 22.26 | 21.18 | 21.94 | 0 | +0.54(+2.53%) |
Jan 01, 2009 | 21.41 | 21.44 | 20.15 | 21.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.41 | 21.44 | 20.15 | 21.40 | 141,908 | +0.45(+2.17%) |
Dec 30, 2008 | 20.87 | 21.44 | 20.36 | 20.94 | 194,455 | +0.38(+1.84%) |
Dec 29, 2008 | 20.01 | 20.88 | 19.63 | 20.57 | 147,074 | +0.33(+1.62%) |
Dec 26, 2008 | 20.57 | 20.76 | 19.54 | 20.24 | 64,680 | -0.82(-3.89%) |
Dec 24, 2008 | 20.07 | 21.31 | 20.07 | 21.06 | 50,059 | +0.69(+3.41%) |
Dec 23, 2008 | 21.88 | 21.88 | 19.04 | 20.36 | 252,410 | -1.29(-5.94%) |
Dec 22, 2008 | 21.63 | 22.13 | 21.37 | 21.65 | 114,735 | -0.21(-0.98%) |
Dec 19, 2008 | 22.42 | 22.42 | 21.73 | 21.87 | 108,776 | -0.58(-2.58%) |
Dec 18, 2008 | 22.09 | 22.61 | 21.10 | 22.45 | 124,290 | +0.49(+2.24%) |
Dec 17, 2008 | 21.44 | 22.17 | 20.23 | 21.95 | 99,950 | +0.01(+0.06%) |
Dec 16, 2008 | 21.12 | 22.53 | 21.12 | 21.94 | 80,617 | +0.52(+2.41%) |
Dec 15, 2008 | 20.91 | 21.44 | 20.40 | 21.42 | 82,096 | +0.13(+0.59%) |
Dec 12, 2008 | 20.87 | 21.99 | 20.48 | 21.30 | 131,449 | -1.39(-6.11%) |
Dec 11, 2008 | 22.08 | 22.70 | 21.46 | 22.68 | 140,905 | +0.55(+2.51%) |
Dec 10, 2008 | 21.56 | 22.29 | 21.12 | 22.13 | 74,225 | +0.72(+3.36%) |
Dec 09, 2008 | 21.42 | 22.29 | 20.83 | 21.41 | 85,854 | +0.45(+2.16%) |
Dec 08, 2008 | 20.68 | 21.56 | 20.26 | 20.96 | 99,056 | +0.47(+2.28%) |
Dec 05, 2008 | 20.39 | 20.49 | 18.01 | 20.49 | 77,010 | +0.88(+4.50%) |
Dec 04, 2008 | 20.44 | 21.44 | 19.53 | 19.61 | 90,087 | -1.51(-7.16%) |
Dec 03, 2008 | 21.10 | 22.07 | 20.31 | 21.12 | 123,987 | -0.69(-3.18%) |
Dec 02, 2008 | 19.75 | 22.82 | 19.68 | 21.81 | 123,358 | +1.87(+9.36%) |
Dec 01, 2008 | 21.56 | 22.07 | 19.67 | 19.95 | 86,554 | -1.63(-7.54%) |
Nov 28, 2008 | 21.46 | 22.92 | 21.44 | 21.57 | 51,984 | -1.22(-5.37%) |
Nov 26, 2008 | 20.39 | 22.91 | 18.65 | 22.80 | 96,923 | +2.56(+12.65%) |
Nov 25, 2008 | 20.93 | 21.75 | 18.95 | 20.24 | 173,867 | +0.88(+4.56%) |
Nov 24, 2008 | 15.76 | 19.70 | 15.09 | 19.36 | 128,490 | +4.54(+30.64%) |
Nov 21, 2008 | 16.39 | 16.57 | 13.24 | 14.82 | 170,302 | -1.19(-7.41%) |
Nov 20, 2008 | 17.16 | 17.67 | 14.22 | 16.00 | 233,716 | -1.61(-9.16%) |
Nov 19, 2008 | 19.65 | 19.67 | 17.26 | 17.62 | 107,424 | -1.98(-10.10%) |
Nov 18, 2008 | 21.06 | 21.45 | 19.18 | 19.60 | 107,675 | -2.28(-10.43%) |
Nov 17, 2008 | 22.45 | 22.75 | 21.75 | 21.88 | 65,477 | -0.37(-1.64%) |
Nov 14, 2008 | 22.74 | 23.11 | 22.12 | 22.24 | 87,085 | -0.95(-4.08%) |
Nov 13, 2008 | 24.74 | 24.74 | 22.71 | 23.19 | 130,014 | -0.91(-3.77%) |
Nov 12, 2008 | 24.66 | 24.66 | 23.45 | 24.10 | 109,713 | -0.54(-2.21%) |
Nov 11, 2008 | 24.83 | 24.85 | 23.96 | 24.64 | 106,903 | -0.15(-0.61%) |
Nov 10, 2008 | 25.33 | 25.57 | 24.78 | 24.79 | 86,386 | -0.54(-2.14%) |
Nov 07, 2008 | 25.22 | 25.89 | 24.88 | 25.33 | 95,052 | -0.14(-0.54%) |
Nov 06, 2008 | 26.19 | 26.23 | 24.51 | 25.47 | 130,330 | -0.72(-2.73%) |
Nov 05, 2008 | 27.17 | 27.17 | 25.36 | 26.19 | 84,472 | -0.28(-1.06%) |
Nov 04, 2008 | 26.47 | 26.77 | 26.08 | 26.47 | 73,222 | +0.71(+2.74%) |