Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.35 | 23.47 | 23.04 | 23.10 | 0 | -0.31(-1.32%) |
Jan 29, 2009 | 23.79 | 24.13 | 23.35 | 23.41 | 49,673 | -0.59(-2.46%) |
Jan 28, 2009 | 24.03 | 24.23 | 23.90 | 24.00 | 8,058 | +0.40(+1.69%) |
Jan 27, 2009 | 23.22 | 23.71 | 23.22 | 23.60 | 7,874 | +0.18(+0.75%) |
Jan 26, 2009 | 23.41 | 23.73 | 23.30 | 23.42 | 53,095 | +0.43(+1.87%) |
Jan 23, 2009 | 22.95 | 23.11 | 22.55 | 22.99 | 27,810 | -0.15(-0.63%) |
Jan 22, 2009 | 23.21 | 23.39 | 23.04 | 23.14 | 19,109 | -0.97(-4.04%) |
Jan 21, 2009 | 23.49 | 24.11 | 23.28 | 24.11 | 63,132 | +0.64(+2.71%) |
Jan 20, 2009 | 24.08 | 24.32 | 23.47 | 23.47 | 78,846 | -0.83(-3.41%) |
Jan 16, 2009 | 24.66 | 24.68 | 23.77 | 24.30 | 32,018 | +0.30(+1.25%) |
Jan 15, 2009 | 23.97 | 24.22 | 23.08 | 24.00 | 60,697 | +0.53(+2.25%) |
Jan 14, 2009 | 23.86 | 23.86 | 23.44 | 23.47 | 32,013 | -0.94(-3.86%) |
Jan 13, 2009 | 24.41 | 24.43 | 24.03 | 24.42 | 33,274 | +0.13(+0.54%) |
Jan 12, 2009 | 24.55 | 24.61 | 24.10 | 24.29 | 18,414 | -0.02(-0.06%) |
Jan 09, 2009 | 24.54 | 24.63 | 24.07 | 24.30 | 83,515 | -0.28(-1.12%) |
Jan 08, 2009 | 24.18 | 24.58 | 24.13 | 24.58 | 30,856 | +0.07(+0.28%) |
Jan 07, 2009 | 24.61 | 24.64 | 23.59 | 24.51 | 61,969 | -0.29(-1.17%) |
Jan 06, 2009 | 24.84 | 25.04 | 24.45 | 24.80 | 29,693 | +0.78(+3.26%) |
Jan 05, 2009 | 24.03 | 24.36 | 23.93 | 24.02 | 41,215 | -0.66(-2.67%) |
Jan 02, 2009 | 23.78 | 24.68 | 23.37 | 24.68 | 0 | +1.30(+5.54%) |
Jan 01, 2009 | 23.24 | 23.54 | 23.08 | 23.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.24 | 23.54 | 23.08 | 23.38 | 42,148 | +0.21(+0.93%) |
Dec 30, 2008 | 22.72 | 23.17 | 22.54 | 23.17 | 80,358 | +1.18(+5.37%) |
Dec 29, 2008 | 22.35 | 22.48 | 21.56 | 21.99 | 186,792 | -0.44(-1.95%) |
Dec 26, 2008 | 22.44 | 22.67 | 22.04 | 22.42 | 21,285 | +0.34(+1.56%) |
Dec 24, 2008 | 22.11 | 22.39 | 21.97 | 22.08 | 20,879 | -0.39(-1.74%) |
Dec 23, 2008 | 23.11 | 23.12 | 22.27 | 22.47 | 189,657 | -1.09(-4.62%) |
Dec 22, 2008 | 24.62 | 24.62 | 23.38 | 23.56 | 82,906 | -1.69(-6.68%) |
Dec 19, 2008 | 25.34 | 25.68 | 24.19 | 25.25 | 142,994 | -0.02(-0.06%) |
Dec 18, 2008 | 26.07 | 26.07 | 24.64 | 25.26 | 519,326 | -0.48(-1.88%) |
Dec 17, 2008 | 25.26 | 25.91 | 24.46 | 25.74 | 27,245 | +0.61(+2.41%) |
Dec 16, 2008 | 24.48 | 25.19 | 24.48 | 25.14 | 11,408 | +1.30(+5.47%) |
Dec 15, 2008 | 24.35 | 24.35 | 23.52 | 23.83 | 29,633 | -0.66(-2.69%) |
Dec 12, 2008 | 24.12 | 24.62 | 23.66 | 24.49 | 49,440 | +0.15(+0.63%) |
Dec 11, 2008 | 25.02 | 25.25 | 24.34 | 24.34 | 97,582 | -0.34(-1.37%) |
Dec 10, 2008 | 25.15 | 25.50 | 24.30 | 24.68 | 13,950 | +0.20(+0.81%) |
Dec 09, 2008 | 24.76 | 25.29 | 24.42 | 24.48 | 32,447 | -0.48(-1.91%) |
Dec 08, 2008 | 24.69 | 25.24 | 24.69 | 24.95 | 112,860 | +1.63(+7.00%) |
Dec 05, 2008 | 22.71 | 23.47 | 22.42 | 23.32 | 56,080 | +0.18(+0.78%) |
Dec 04, 2008 | 22.90 | 23.57 | 22.90 | 23.14 | 34,687 | -0.07(-0.28%) |
Dec 03, 2008 | 22.74 | 23.24 | 22.60 | 23.21 | 12,874 | +0.04(+0.17%) |
Dec 02, 2008 | 23.25 | 23.25 | 22.85 | 23.17 | 11,018 | +0.71(+3.17%) |
Dec 01, 2008 | 23.04 | 23.04 | 22.45 | 22.45 | 15,149 | -1.45(-6.05%) |
Nov 28, 2008 | 23.74 | 24.11 | 23.74 | 23.90 | 2,865 | -0.05(-0.19%) |
Nov 26, 2008 | 23.11 | 23.95 | 23.11 | 23.95 | 8,206 | +0.41(+1.73%) |
Nov 25, 2008 | 23.61 | 23.62 | 23.34 | 23.54 | 29,685 | +0.59(+2.55%) |
Nov 24, 2008 | 21.99 | 23.27 | 21.99 | 22.95 | 112,039 | +0.38(+1.66%) |
Nov 21, 2008 | 22.11 | 22.70 | 21.38 | 22.58 | 63,596 | +0.98(+4.54%) |
Nov 20, 2008 | 21.92 | 22.78 | 21.24 | 21.60 | 145,186 | -0.79(-3.55%) |
Nov 19, 2008 | 23.36 | 23.60 | 22.24 | 22.39 | 107,807 | -1.05(-4.49%) |
Nov 18, 2008 | 23.37 | 23.81 | 22.90 | 23.44 | 132,470 | -0.01(-0.05%) |
Nov 17, 2008 | 23.70 | 23.98 | 23.44 | 23.45 | 26,260 | -1.11(-4.52%) |
Nov 14, 2008 | 24.88 | 25.08 | 24.39 | 24.57 | 28,268 | -0.42(-1.68%) |
Nov 13, 2008 | 24.23 | 24.98 | 23.01 | 24.98 | 144,975 | +0.35(+1.40%) |
Nov 12, 2008 | 25.30 | 25.38 | 24.64 | 24.64 | 58,397 | -1.19(-4.60%) |
Nov 11, 2008 | 26.28 | 26.29 | 25.63 | 25.83 | 35,263 | -0.88(-3.30%) |
Nov 10, 2008 | 27.54 | 27.54 | 26.38 | 26.71 | 17,788 | +0.31(+1.16%) |
Nov 07, 2008 | 25.69 | 26.49 | 25.69 | 26.40 | 21,234 | +0.84(+3.28%) |
Nov 06, 2008 | 25.99 | 25.99 | 25.34 | 25.56 | 14,665 | -0.44(-1.69%) |
Nov 05, 2008 | 27.11 | 27.20 | 26.00 | 26.00 | 80,256 | -1.81(-6.51%) |
Nov 04, 2008 | 27.15 | 28.04 | 27.15 | 27.81 | 29,650 | +0.89(+3.30%) |