Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.49 | 26.72 | 25.61 | 25.65 | 0 | -0.77(-2.91%) |
Jan 29, 2009 | 25.70 | 26.54 | 25.60 | 26.42 | 484,243 | +0.13(+0.49%) |
Jan 28, 2009 | 25.98 | 26.60 | 25.55 | 26.29 | 669,539 | -0.02(-0.08%) |
Jan 27, 2009 | 26.49 | 26.56 | 26.02 | 26.31 | 733,254 | -0.74(-2.74%) |
Jan 26, 2009 | 27.10 | 27.94 | 26.96 | 27.05 | 174,112 | +0.32(+1.20%) |
Jan 23, 2009 | 25.78 | 27.28 | 25.51 | 26.73 | 245,122 | +0.77(+2.97%) |
Jan 22, 2009 | 25.87 | 26.16 | 25.29 | 25.96 | 153,199 | -0.18(-0.69%) |
Jan 21, 2009 | 25.88 | 26.39 | 25.54 | 26.14 | 198,764 | +0.44(+1.71%) |
Jan 20, 2009 | 26.09 | 26.55 | 25.28 | 25.70 | 172,028 | -0.91(-3.42%) |
Jan 16, 2009 | 26.91 | 27.13 | 26.42 | 26.61 | 195,282 | +0.48(+1.84%) |
Jan 15, 2009 | 26.70 | 27.15 | 26.10 | 26.13 | 574,336 | -1.07(-3.93%) |
Jan 14, 2009 | 27.50 | 27.53 | 26.50 | 27.20 | 359,903 | -0.43(-1.56%) |
Jan 13, 2009 | 27.55 | 27.82 | 27.01 | 27.63 | 286,173 | +0.60(+2.22%) |
Jan 12, 2009 | 27.98 | 28.00 | 27.00 | 27.03 | 197,456 | -1.34(-4.72%) |
Jan 09, 2009 | 28.29 | 28.65 | 27.71 | 28.37 | 281,019 | -0.25(-0.87%) |
Jan 08, 2009 | 29.02 | 29.17 | 28.00 | 28.62 | 262,669 | -0.40(-1.38%) |
Jan 07, 2009 | 30.93 | 30.96 | 28.73 | 29.02 | 627,826 | -2.18(-6.99%) |
Jan 06, 2009 | 31.55 | 31.67 | 30.69 | 31.20 | 336,165 | +0.57(+1.86%) |
Jan 05, 2009 | 29.95 | 30.81 | 29.69 | 30.63 | 217,336 | +1.02(+3.45%) |
Jan 02, 2009 | 28.40 | 30.05 | 28.30 | 29.61 | 0 | +1.00(+3.50%) |
Jan 01, 2009 | 26.53 | 28.84 | 26.22 | 28.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.53 | 28.84 | 26.22 | 28.61 | 218,128 | +1.81(+6.75%) |
Dec 30, 2008 | 26.79 | 27.40 | 26.21 | 26.80 | 583,335 | +0.14(+0.53%) |
Dec 29, 2008 | 27.04 | 27.16 | 26.21 | 26.66 | 439,829 | +0.51(+1.95%) |
Dec 26, 2008 | 25.26 | 26.23 | 25.26 | 26.15 | 179,449 | +0.06(+0.23%) |
Dec 24, 2008 | 26.05 | 26.15 | 25.78 | 26.09 | 139,366 | -0.58(-2.17%) |
Dec 23, 2008 | 26.74 | 26.78 | 25.86 | 26.67 | 309,012 | -0.02(-0.07%) |
Dec 22, 2008 | 27.40 | 27.52 | 26.41 | 26.69 | 1,399,354 | -0.82(-2.98%) |
Dec 19, 2008 | 27.30 | 27.72 | 26.94 | 27.51 | 369,619 | +0.19(+0.70%) |
Dec 18, 2008 | 28.02 | 28.30 | 27.16 | 27.32 | 370,545 | -1.32(-4.61%) |
Dec 17, 2008 | 29.09 | 29.50 | 28.02 | 28.64 | 395,044 | -0.49(-1.68%) |
Dec 16, 2008 | 29.32 | 29.72 | 28.50 | 29.13 | 253,684 | +0.07(+0.24%) |
Dec 15, 2008 | 30.19 | 30.66 | 28.50 | 29.06 | 257,424 | -0.42(-1.42%) |
Dec 12, 2008 | 28.34 | 29.68 | 28.25 | 29.48 | 298,508 | -0.03(-0.10%) |
Dec 11, 2008 | 29.03 | 30.15 | 28.89 | 29.51 | 339,637 | +1.09(+3.84%) |
Dec 10, 2008 | 28.30 | 29.21 | 27.42 | 28.42 | 375,754 | +0.46(+1.65%) |
Dec 09, 2008 | 27.99 | 28.24 | 27.15 | 27.96 | 745,565 | -0.71(-2.48%) |
Dec 08, 2008 | 27.70 | 28.98 | 27.56 | 28.67 | 1,020,044 | +1.41(+5.17%) |
Dec 05, 2008 | 26.99 | 27.64 | 26.25 | 27.26 | 498,312 | -0.61(-2.19%) |
Dec 04, 2008 | 29.22 | 29.48 | 27.60 | 27.87 | 333,472 | -1.61(-5.46%) |
Dec 03, 2008 | 29.19 | 29.90 | 29.02 | 29.48 | 333,694 | -0.53(-1.77%) |
Dec 02, 2008 | 31.08 | 31.13 | 29.66 | 30.01 | 228,685 | -0.73(-2.37%) |
Dec 01, 2008 | 31.50 | 31.81 | 30.50 | 30.74 | 183,134 | -1.47(-4.56%) |
Nov 28, 2008 | 32.48 | 32.48 | 31.84 | 32.21 | 101,508 | -1.39(-4.14%) |
Nov 26, 2008 | 32.57 | 33.60 | 31.90 | 33.60 | 263,336 | +2.08(+6.60%) |
Nov 25, 2008 | 32.42 | 32.44 | 31.51 | 31.52 | 704,118 | -1.76(-5.29%) |
Nov 24, 2008 | 31.76 | 33.34 | 31.33 | 33.28 | 420,369 | +2.30(+7.42%) |
Nov 21, 2008 | 30.91 | 31.23 | 30.40 | 30.98 | 212,552 | +0.87(+2.89%) |
Nov 20, 2008 | 31.13 | 31.64 | 30.11 | 30.11 | 201,604 | -2.18(-6.75%) |
Nov 19, 2008 | 32.74 | 33.15 | 32.28 | 32.29 | 117,205 | -0.12(-0.37%) |
Nov 18, 2008 | 33.00 | 33.49 | 32.41 | 32.41 | 117,636 | -0.77(-2.32%) |
Nov 17, 2008 | 33.38 | 34.37 | 33.01 | 33.18 | 148,441 | -0.17(-0.51%) |
Nov 14, 2008 | 33.78 | 34.24 | 33.15 | 33.35 | 192,577 | -1.04(-3.02%) |
Nov 13, 2008 | 33.46 | 34.72 | 32.64 | 34.39 | 245,303 | +0.93(+2.78%) |
Nov 12, 2008 | 34.30 | 34.30 | 33.00 | 33.46 | 195,789 | -1.24(-3.57%) |
Nov 11, 2008 | 35.46 | 35.53 | 34.30 | 34.70 | 197,738 | -1.60(-4.41%) |
Nov 10, 2008 | 37.24 | 37.25 | 35.00 | 36.30 | 282,216 | +0.64(+1.79%) |
Nov 07, 2008 | 35.58 | 36.06 | 35.25 | 35.66 | 343,894 | -0.16(-0.45%) |
Nov 06, 2008 | 36.91 | 37.02 | 35.10 | 35.82 | 215,347 | -1.82(-4.84%) |
Nov 05, 2008 | 38.81 | 39.26 | 37.37 | 37.64 | 147,723 | -2.19(-5.50%) |
Nov 04, 2008 | 38.12 | 40.40 | 37.80 | 39.83 | 431,770 | +2.82(+7.62%) |