Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.52 | 23.00 | 22.39 | 22.69 | 119,098 | +0.28(+1.25%) |
Jan 29, 2009 | 23.34 | 23.34 | 22.41 | 22.41 | 232,823 | -1.22(-5.16%) |
Jan 28, 2009 | 22.36 | 23.63 | 22.30 | 23.63 | 198,913 | +1.65(+7.51%) |
Jan 27, 2009 | 21.34 | 21.99 | 21.34 | 21.98 | 92,784 | +0.59(+2.76%) |
Jan 26, 2009 | 21.38 | 22.63 | 21.05 | 21.39 | 193,267 | -0.07(-0.33%) |
Jan 23, 2009 | 21.57 | 21.91 | 20.95 | 21.46 | 225,620 | -0.60(-2.72%) |
Jan 22, 2009 | 22.05 | 23.11 | 21.39 | 22.06 | 224,796 | -0.58(-2.56%) |
Jan 21, 2009 | 21.10 | 22.73 | 20.39 | 22.64 | 358,398 | +2.23(+10.93%) |
Jan 20, 2009 | 21.45 | 21.48 | 19.53 | 20.41 | 420,264 | -1.04(-4.85%) |
Jan 16, 2009 | 23.83 | 24.66 | 20.63 | 21.45 | 561,493 | -1.45(-6.33%) |
Jan 15, 2009 | 23.35 | 24.08 | 22.78 | 22.90 | 426,158 | -0.40(-1.72%) |
Jan 14, 2009 | 23.50 | 24.09 | 22.65 | 23.30 | 364,648 | -0.40(-1.69%) |
Jan 13, 2009 | 23.21 | 24.10 | 23.08 | 23.70 | 252,436 | +0.32(+1.37%) |
Jan 12, 2009 | 23.53 | 24.14 | 23.35 | 23.38 | 255,502 | -0.19(-0.81%) |
Jan 09, 2009 | 25.58 | 26.09 | 22.80 | 23.57 | 561,215 | -2.24(-8.68%) |
Jan 08, 2009 | 27.42 | 27.73 | 25.80 | 25.81 | 129,838 | -1.50(-5.49%) |
Jan 07, 2009 | 29.00 | 29.32 | 26.99 | 27.31 | 117,997 | -1.95(-6.66%) |
Jan 06, 2009 | 29.57 | 29.99 | 28.94 | 29.26 | 81,611 | -0.03(-0.10%) |
Jan 05, 2009 | 29.77 | 29.77 | 28.73 | 29.29 | 82,921 | -0.20(-0.68%) |
Jan 02, 2009 | 29.71 | 29.99 | 29.19 | 29.49 | 134,652 | -0.15(-0.51%) |
Dec 31, 2008 | 28.18 | 30.02 | 27.79 | 29.64 | 201,530 | +1.63(+5.82%) |
Dec 30, 2008 | 26.97 | 28.01 | 26.37 | 28.01 | 120,984 | +1.33(+4.99%) |
Dec 29, 2008 | 27.30 | 27.94 | 26.63 | 26.68 | 122,834 | -0.58(-2.13%) |
Dec 26, 2008 | 26.90 | 27.47 | 25.71 | 27.26 | 26,690 | +0.68(+2.56%) |
Dec 24, 2008 | 26.59 | 26.61 | 26.01 | 26.58 | 31,587 | +0.01(+0.04%) |
Dec 23, 2008 | 26.85 | 27.42 | 25.92 | 26.57 | 43,285 | -0.03(-0.11%) |
Dec 22, 2008 | 26.17 | 26.87 | 25.97 | 26.60 | 105,227 | +0.40(+1.53%) |
Dec 19, 2008 | 27.43 | 27.70 | 26.06 | 26.20 | 125,512 | -0.84(-3.11%) |
Dec 18, 2008 | 28.17 | 28.24 | 26.86 | 27.04 | 92,223 | -0.62(-2.24%) |
Dec 17, 2008 | 26.48 | 27.97 | 26.48 | 27.66 | 80,371 | +0.80(+2.98%) |
Dec 16, 2008 | 26.34 | 26.94 | 26.01 | 26.86 | 83,547 | +0.94(+3.63%) |
Dec 15, 2008 | 27.11 | 27.11 | 25.41 | 25.92 | 71,657 | -1.10(-4.07%) |
Dec 12, 2008 | 25.23 | 27.02 | 25.05 | 27.02 | 69,900 | +1.45(+5.67%) |
Dec 11, 2008 | 26.94 | 27.75 | 25.05 | 25.57 | 153,012 | -1.69(-6.20%) |
Dec 10, 2008 | 27.82 | 28.30 | 26.48 | 27.26 | 119,872 | -0.35(-1.27%) |
Dec 09, 2008 | 27.74 | 29.00 | 27.54 | 27.61 | 233,254 | -0.44(-1.57%) |
Dec 08, 2008 | 28.16 | 28.16 | 26.62 | 28.05 | 206,759 | +0.25(+0.90%) |
Dec 05, 2008 | 25.41 | 27.96 | 24.62 | 27.80 | 163,010 | +2.07(+8.05%) |
Dec 04, 2008 | 25.68 | 27.34 | 25.32 | 25.73 | 172,218 | -0.46(-1.76%) |
Dec 03, 2008 | 25.16 | 27.00 | 24.89 | 26.19 | 97,806 | +0.30(+1.16%) |
Dec 02, 2008 | 24.95 | 26.21 | 24.73 | 25.89 | 157,892 | +1.46(+5.98%) |
Dec 01, 2008 | 26.57 | 27.07 | 24.10 | 24.43 | 194,204 | -2.79(-10.25%) |
Nov 28, 2008 | 27.58 | 28.02 | 26.61 | 27.22 | 34,102 | -0.62(-2.23%) |
Nov 26, 2008 | 27.17 | 28.21 | 26.58 | 27.84 | 128,090 | +0.49(+1.79%) |
Nov 25, 2008 | 26.94 | 27.54 | 25.99 | 27.35 | 151,385 | +0.99(+3.76%) |
Nov 24, 2008 | 25.47 | 26.99 | 25.47 | 26.36 | 233,374 | +0.78(+3.05%) |
Nov 21, 2008 | 25.93 | 26.20 | 24.69 | 25.58 | 375,860 | +0.17(+0.67%) |
Nov 20, 2008 | 25.36 | 26.71 | 25.18 | 25.41 | 243,533 | -0.01(-0.04%) |
Nov 19, 2008 | 25.78 | 26.72 | 25.26 | 25.42 | 172,134 | -0.56(-2.16%) |
Nov 18, 2008 | 27.27 | 28.92 | 25.20 | 25.98 | 199,817 | -1.04(-3.85%) |
Nov 17, 2008 | 27.84 | 28.38 | 26.95 | 27.02 | 198,828 | -1.05(-3.74%) |
Nov 14, 2008 | 29.95 | 30.69 | 28.06 | 28.07 | 232,400 | -2.55(-8.33%) |
Nov 13, 2008 | 29.73 | 30.68 | 28.67 | 30.62 | 222,374 | +1.20(+4.08%) |
Nov 12, 2008 | 30.09 | 30.48 | 29.18 | 29.42 | 369,447 | -0.88(-2.90%) |
Nov 11, 2008 | 30.57 | 31.81 | 30.27 | 30.30 | 229,100 | -0.72(-2.32%) |
Nov 10, 2008 | 31.83 | 32.00 | 30.57 | 31.02 | 275,851 | -0.23(-0.74%) |
Nov 07, 2008 | 31.67 | 31.80 | 30.71 | 31.25 | 257,859 | +0.34(+1.10%) |
Nov 06, 2008 | 31.67 | 32.61 | 29.98 | 30.91 | 578,864 | -1.45(-4.48%) |
Nov 05, 2008 | 31.86 | 33.24 | 31.40 | 32.36 | 394,236 | +0.02(+0.06%) |
Nov 04, 2008 | 30.29 | 32.44 | 29.77 | 32.34 | 416,801 | +2.05(+6.77%) |