Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.21 | 27.72 | 26.52 | 26.75 | 0 | -0.54(-1.96%) |
Jan 29, 2009 | 27.50 | 27.62 | 26.95 | 27.29 | 252,658 | -0.18(-0.66%) |
Jan 28, 2009 | 27.68 | 27.69 | 27.12 | 27.47 | 609,316 | +0.29(+1.09%) |
Jan 27, 2009 | 27.12 | 27.50 | 26.93 | 27.18 | 273,686 | +0.23(+0.87%) |
Jan 26, 2009 | 26.54 | 27.35 | 26.27 | 26.94 | 288,642 | +0.55(+2.06%) |
Jan 23, 2009 | 26.44 | 26.91 | 26.00 | 26.39 | 0 | -0.56(-2.08%) |
Jan 22, 2009 | 26.45 | 27.21 | 26.25 | 26.95 | 373,318 | +0.00(+0.02%) |
Jan 21, 2009 | 26.17 | 27.12 | 26.16 | 26.95 | 539,606 | +0.91(+3.51%) |
Jan 20, 2009 | 27.02 | 27.10 | 25.98 | 26.04 | 485,750 | -1.07(-3.97%) |
Jan 16, 2009 | 26.97 | 27.38 | 26.74 | 27.11 | 0 | +0.02(+0.09%) |
Jan 15, 2009 | 26.84 | 27.15 | 26.00 | 27.09 | 414,482 | +0.30(+1.10%) |
Jan 14, 2009 | 27.82 | 27.82 | 26.54 | 26.79 | 440,406 | -1.29(-4.58%) |
Jan 13, 2009 | 27.65 | 28.40 | 27.27 | 28.07 | 421,758 | +0.20(+0.70%) |
Jan 12, 2009 | 28.75 | 29.50 | 27.56 | 27.88 | 591,944 | -1.28(-4.39%) |
Jan 09, 2009 | 30.90 | 30.95 | 29.01 | 29.16 | 600,596 | -1.79(-5.80%) |
Jan 08, 2009 | 31.05 | 31.29 | 30.73 | 30.95 | 310,404 | -0.25(-0.80%) |
Jan 07, 2009 | 31.07 | 31.39 | 30.34 | 31.20 | 277,234 | -0.28(-0.89%) |
Jan 06, 2009 | 31.50 | 32.59 | 31.27 | 31.48 | 275,334 | -0.28(-0.87%) |
Jan 05, 2009 | 31.94 | 31.96 | 31.06 | 31.76 | 290,238 | -0.07(-0.24%) |
Jan 02, 2009 | 32.09 | 32.12 | 31.42 | 31.84 | 0 | +0.12(+0.36%) |
Jan 01, 2009 | 31.07 | 32.00 | 30.95 | 31.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.07 | 32.00 | 30.95 | 31.72 | 267,822 | +0.81(+2.62%) |
Dec 30, 2008 | 30.89 | 31.19 | 30.72 | 30.91 | 295,084 | +0.31(+1.01%) |
Dec 29, 2008 | 30.77 | 30.82 | 30.18 | 30.60 | 232,070 | +0.08(+0.26%) |
Dec 26, 2008 | 30.32 | 30.63 | 30.16 | 30.52 | 0 | +0.42(+1.40%) |
Dec 24, 2008 | 30.07 | 30.23 | 29.85 | 30.10 | 85,448 | +0.03(+0.08%) |
Dec 23, 2008 | 30.00 | 30.52 | 29.62 | 30.07 | 278,736 | +0.23(+0.77%) |
Dec 22, 2008 | 30.47 | 31.12 | 29.21 | 29.84 | 377,854 | -0.55(-1.83%) |
Dec 19, 2008 | 29.70 | 30.84 | 29.59 | 30.40 | 887,442 | +0.04(+0.12%) |
Dec 18, 2008 | 30.57 | 31.12 | 29.88 | 30.36 | 329,404 | -0.20(-0.64%) |
Dec 17, 2008 | 30.05 | 31.00 | 29.91 | 30.56 | 291,172 | +0.70(+2.34%) |
Dec 16, 2008 | 29.07 | 29.89 | 28.54 | 29.86 | 537,910 | +0.98(+3.41%) |