Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.98 | 24.12 | 23.21 | 23.29 | 0 | -0.37(-1.57%) |
Jan 29, 2009 | 24.12 | 24.13 | 23.59 | 23.66 | 8,040 | -0.74(-3.05%) |
Jan 28, 2009 | 24.50 | 24.50 | 23.71 | 24.41 | 19,696 | +0.58(+2.45%) |
Jan 27, 2009 | 23.76 | 23.92 | 23.32 | 23.82 | 8,159 | +0.69(+3.00%) |
Jan 26, 2009 | 22.98 | 23.30 | 22.92 | 23.13 | 63,522 | +0.31(+1.37%) |
Jan 23, 2009 | 22.33 | 22.92 | 21.97 | 22.82 | 12,184 | -0.10(-0.44%) |
Jan 22, 2009 | 23.16 | 23.16 | 22.60 | 22.92 | 15,017 | -0.48(-2.06%) |
Jan 21, 2009 | 22.96 | 23.40 | 22.39 | 23.40 | 16,798 | +0.49(+2.14%) |
Jan 20, 2009 | 23.93 | 23.93 | 22.91 | 22.91 | 10,747 | -1.46(-6.00%) |
Jan 16, 2009 | 24.31 | 24.63 | 23.84 | 24.37 | 35,888 | +0.30(+1.23%) |
Jan 15, 2009 | 23.68 | 24.13 | 23.02 | 24.08 | 50,782 | +0.27(+1.14%) |
Jan 14, 2009 | 24.55 | 24.55 | 23.67 | 23.81 | 42,823 | -0.96(-3.86%) |
Jan 13, 2009 | 24.64 | 25.08 | 24.50 | 24.76 | 4,196 | -0.57(-2.24%) |
Jan 12, 2009 | 26.42 | 26.42 | 25.20 | 25.33 | 8,245 | -1.26(-4.74%) |
Jan 09, 2009 | 26.95 | 26.95 | 26.49 | 26.59 | 11,478 | -0.43(-1.60%) |
Jan 08, 2009 | 26.16 | 27.02 | 25.84 | 27.02 | 58,012 | +0.36(+1.33%) |
Jan 07, 2009 | 27.15 | 27.21 | 26.63 | 26.66 | 26,116 | -0.92(-3.34%) |
Jan 06, 2009 | 29.50 | 31.03 | 27.04 | 27.59 | 21,317 | +0.30(+1.08%) |
Jan 05, 2009 | 26.80 | 27.53 | 26.72 | 27.29 | 21,733 | +0.40(+1.48%) |
Jan 02, 2009 | 26.38 | 26.89 | 26.36 | 26.89 | 0 | +0.14(+0.51%) |
Jan 01, 2009 | 29.53 | 29.53 | 25.85 | 26.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.53 | 29.53 | 25.85 | 26.76 | 38,811 | +0.79(+3.03%) |
Dec 30, 2008 | 25.62 | 25.97 | 25.62 | 25.97 | 11,122 | +0.66(+2.61%) |
Dec 29, 2008 | 25.60 | 25.67 | 25.16 | 25.31 | 9,771 | -0.02(-0.07%) |
Dec 26, 2008 | 25.41 | 25.89 | 25.29 | 25.33 | 4,744 | +0.77(+3.13%) |
Dec 24, 2008 | 24.52 | 24.58 | 24.49 | 24.56 | 1,800 | -0.14(-0.57%) |
Dec 23, 2008 | 24.78 | 25.01 | 24.52 | 24.70 | 6,696 | -0.06(-0.24%) |
Dec 22, 2008 | 25.02 | 25.91 | 24.76 | 24.76 | 11,207 | -0.71(-2.79%) |
Dec 19, 2008 | 30.50 | 30.50 | 25.11 | 25.47 | 27,518 | -0.38(-1.47%) |
Dec 18, 2008 | 26.89 | 26.89 | 25.85 | 25.85 | 65,575 | -0.91(-3.41%) |
Dec 17, 2008 | 31.05 | 31.05 | 26.55 | 26.77 | 9,272 | +0.45(+1.70%) |
Dec 16, 2008 | 25.56 | 26.32 | 25.50 | 26.32 | 13,947 | +1.39(+5.56%) |
Dec 15, 2008 | 25.47 | 25.63 | 24.69 | 24.93 | 3,228 | +0.10(+0.41%) |
Dec 12, 2008 | 24.74 | 24.91 | 24.44 | 24.83 | 5,293 | -0.07(-0.27%) |
Dec 11, 2008 | 25.30 | 25.76 | 24.90 | 24.90 | 7,388 | -0.47(-1.87%) |
Dec 10, 2008 | 25.23 | 25.44 | 24.86 | 25.37 | 8,605 | +1.13(+4.67%) |
Dec 09, 2008 | 27.44 | 27.44 | 24.09 | 24.24 | 5,168 | -0.75(-3.01%) |
Dec 08, 2008 | 24.23 | 24.99 | 24.19 | 24.99 | 22,386 | +3.32(+15.33%) |
Dec 05, 2008 | 21.90 | 22.01 | 21.67 | 21.67 | 2,040 | -0.66(-2.95%) |
Dec 04, 2008 | 23.17 | 23.17 | 22.33 | 22.33 | 1,064 | -0.36(-1.57%) |
Dec 03, 2008 | 22.35 | 23.66 | 22.24 | 22.68 | 45,067 | +0.07(+0.30%) |
Dec 02, 2008 | 22.02 | 22.61 | 22.02 | 22.61 | 19,399 | +0.78(+3.56%) |
Dec 01, 2008 | 22.18 | 22.25 | 21.68 | 21.84 | 2,489 | -1.51(-6.48%) |
Nov 28, 2008 | 23.19 | 23.45 | 23.19 | 23.35 | 1,833 | +0.77(+3.41%) |
Nov 26, 2008 | 22.27 | 22.58 | 22.27 | 22.58 | 1,774 | +0.78(+3.57%) |
Nov 25, 2008 | 21.63 | 22.00 | 21.48 | 21.80 | 946 | +0.35(+1.62%) |
Nov 24, 2008 | 20.70 | 21.46 | 20.70 | 21.46 | 6,979 | +2.30(+12.00%) |
Nov 21, 2008 | 15.86 | 19.39 | 15.86 | 19.16 | 2,223 | +0.57(+3.09%) |
Nov 20, 2008 | 19.40 | 19.40 | 18.58 | 18.58 | 3,312 | -1.56(-7.76%) |
Nov 19, 2008 | 20.15 | 20.15 | 20.15 | 20.15 | 118 | -0.47(-2.30%) |
Nov 18, 2008 | 20.70 | 20.70 | 20.59 | 20.62 | 650 | -0.94(-4.35%) |
Nov 17, 2008 | 21.54 | 21.56 | 21.54 | 21.56 | 307 | -0.58(-2.63%) |
Nov 14, 2008 | 22.09 | 22.14 | 22.09 | 22.14 | 236 | +0.40(+1.83%) |
Nov 13, 2008 | 20.34 | 21.74 | 19.44 | 21.74 | 6,979 | +1.07(+5.19%) |
Nov 12, 2008 | 22.03 | 22.03 | 20.67 | 20.67 | 3,795 | -1.51(-6.82%) |
Nov 11, 2008 | 22.39 | 22.39 | 22.18 | 22.18 | 354 | -0.83(-3.60%) |
Nov 10, 2008 | 27.01 | 27.01 | 23.01 | 23.01 | 2,294 | +0.12(+0.52%) |
Nov 07, 2008 | 22.17 | 22.98 | 22.17 | 22.89 | 2,691 | +1.07(+4.88%) |
Nov 06, 2008 | 23.67 | 23.67 | 21.83 | 21.83 | 1,537 | -2.27(-9.40%) |
Nov 05, 2008 | 29.01 | 29.01 | 24.09 | 24.09 | 3,489 | -0.49(-1.99%) |