Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.80 | 24.88 | 24.40 | 24.46 | 0 | -0.54(-2.15%) |
Jan 29, 2009 | 25.88 | 25.89 | 25.00 | 25.00 | 4,775 | -0.65(-2.53%) |
Jan 28, 2009 | 25.39 | 25.76 | 25.38 | 25.65 | 16,162 | +0.25(+0.98%) |
Jan 27, 2009 | 25.56 | 25.56 | 25.06 | 25.40 | 9,076 | +0.19(+0.75%) |
Jan 26, 2009 | 25.16 | 25.24 | 24.83 | 25.21 | 59,692 | -0.06(-0.24%) |
Jan 23, 2009 | 25.71 | 25.96 | 25.18 | 25.27 | 13,221 | -1.24(-4.68%) |
Jan 22, 2009 | 26.70 | 26.70 | 26.41 | 26.51 | 3,941 | -0.09(-0.34%) |
Jan 21, 2009 | 26.59 | 26.86 | 26.57 | 26.60 | 12,652 | +0.12(+0.45%) |
Jan 20, 2009 | 26.85 | 26.85 | 26.09 | 26.48 | 14,592 | -0.48(-1.78%) |
Jan 16, 2009 | 26.97 | 27.25 | 26.96 | 26.96 | 29,829 | -0.80(-2.88%) |
Jan 15, 2009 | 27.90 | 28.17 | 27.70 | 27.76 | 23,440 | -0.14(-0.50%) |
Jan 14, 2009 | 27.70 | 28.00 | 27.66 | 27.90 | 16,507 | +0.20(+0.72%) |
Jan 13, 2009 | 27.64 | 27.75 | 27.43 | 27.70 | 35,657 | +0.00(+0.00%) |
Jan 12, 2009 | 27.32 | 27.78 | 27.26 | 27.70 | 36,310 | +1.28(+4.84%) |
Jan 09, 2009 | 26.52 | 26.97 | 26.27 | 26.42 | 8,640 | +0.09(+0.34%) |
Jan 08, 2009 | 26.76 | 26.76 | 26.33 | 26.33 | 12,310 | -0.78(-2.88%) |
Jan 07, 2009 | 26.54 | 27.14 | 26.54 | 27.11 | 19,910 | +0.74(+2.82%) |
Jan 06, 2009 | 26.82 | 26.99 | 26.24 | 26.37 | 101,080 | -0.27(-1.03%) |
Jan 05, 2009 | 26.54 | 26.90 | 26.39 | 26.64 | 22,161 | +0.54(+2.07%) |
Jan 02, 2009 | 26.32 | 26.32 | 25.82 | 26.10 | 0 | +0.18(+0.70%) |
Jan 01, 2009 | 26.65 | 26.67 | 25.87 | 25.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.65 | 26.67 | 25.87 | 25.92 | 17,248 | -0.30(-1.15%) |
Dec 30, 2008 | 26.15 | 26.33 | 26.12 | 26.22 | 7,529 | +0.31(+1.20%) |
Dec 29, 2008 | 25.84 | 26.08 | 25.81 | 25.91 | 20,748 | -0.22(-0.84%) |
Dec 26, 2008 | 27.00 | 27.00 | 26.13 | 26.13 | 6,380 | -1.00(-3.69%) |
Dec 24, 2008 | 27.46 | 27.46 | 26.99 | 27.13 | 1,089 | -0.13(-0.48%) |
Dec 23, 2008 | 27.50 | 27.58 | 27.05 | 27.26 | 1,572 | +0.26(+0.96%) |
Dec 22, 2008 | 27.00 | 27.16 | 26.83 | 27.00 | 2,363 | -0.41(-1.50%) |
Dec 19, 2008 | 27.28 | 27.47 | 27.21 | 27.41 | 11,717 | +0.50(+1.86%) |
Dec 18, 2008 | 26.77 | 27.20 | 26.64 | 26.91 | 8,287 | +0.72(+2.75%) |
Dec 17, 2008 | 26.90 | 26.90 | 25.88 | 26.19 | 20,889 | -0.74(-2.75%) |
Dec 16, 2008 | 27.27 | 27.36 | 26.69 | 26.93 | 35,869 | -0.36(-1.32%) |
Dec 15, 2008 | 27.41 | 27.61 | 27.07 | 27.29 | 16,717 | -0.49(-1.76%) |
Dec 12, 2008 | 27.84 | 28.04 | 27.60 | 27.78 | 2,962 | -0.21(-0.75%) |
Dec 11, 2008 | 27.58 | 27.99 | 27.41 | 27.99 | 8,150 | -0.20(-0.71%) |
Dec 10, 2008 | 28.41 | 28.52 | 28.17 | 28.19 | 77,849 | -1.26(-4.26%) |
Dec 09, 2008 | 29.86 | 29.86 | 29.30 | 29.45 | 1,937 | -0.13(-0.46%) |
Dec 08, 2008 | 29.53 | 29.76 | 29.28 | 29.58 | 63,701 | -0.39(-1.29%) |
Dec 05, 2008 | 30.32 | 30.61 | 29.94 | 29.97 | 40,783 | +0.37(+1.23%) |
Dec 04, 2008 | 29.93 | 29.93 | 29.04 | 29.60 | 15,984 | +0.19(+0.65%) |
Dec 03, 2008 | 29.50 | 29.72 | 29.38 | 29.41 | 5,455 | +0.27(+0.93%) |
Dec 02, 2008 | 29.24 | 29.34 | 29.00 | 29.14 | 8,475 | -0.35(-1.19%) |
Dec 01, 2008 | 29.02 | 29.67 | 29.02 | 29.49 | 30,600 | +1.46(+5.21%) |
Nov 28, 2008 | 27.84 | 28.03 | 27.71 | 28.03 | 9,099 | -0.14(-0.50%) |
Nov 26, 2008 | 27.95 | 28.38 | 27.95 | 28.17 | 18,675 | +0.30(+1.08%) |
Nov 25, 2008 | 27.93 | 28.16 | 27.87 | 27.87 | 16,821 | -0.02(-0.09%) |
Nov 24, 2008 | 28.17 | 28.17 | 27.37 | 27.89 | 82,093 | -0.84(-2.91%) |
Nov 21, 2008 | 30.04 | 30.33 | 28.73 | 28.73 | 21,823 | -2.30(-7.41%) |
Nov 20, 2008 | 31.45 | 31.64 | 30.21 | 31.03 | 13,581 | -0.79(-2.48%) |
Nov 19, 2008 | 30.69 | 31.82 | 30.69 | 31.82 | 13,117 | -0.01(-0.03%) |
Nov 18, 2008 | 31.68 | 31.83 | 31.36 | 31.83 | 7,247 | +0.19(+0.60%) |
Nov 17, 2008 | 31.81 | 31.81 | 31.06 | 31.64 | 5,038 | +0.37(+1.20%) |
Nov 14, 2008 | 31.02 | 31.68 | 30.94 | 31.27 | 6,714 | -0.62(-1.93%) |
Nov 13, 2008 | 32.60 | 33.19 | 31.88 | 31.88 | 14,645 | -0.80(-2.45%) |
Nov 12, 2008 | 32.29 | 32.68 | 32.20 | 32.68 | 7,275 | +0.88(+2.77%) |
Nov 11, 2008 | 31.67 | 32.22 | 31.67 | 31.80 | 33,065 | +0.73(+2.35%) |
Nov 10, 2008 | 30.87 | 31.30 | 30.87 | 31.07 | 1,923 | -0.63(-1.99%) |
Nov 07, 2008 | 31.78 | 31.78 | 31.42 | 31.70 | 17,300 | +0.05(+0.16%) |
Nov 06, 2008 | 30.99 | 33.36 | 30.99 | 31.65 | 21,885 | +0.23(+0.73%) |
Nov 05, 2008 | 31.37 | 31.42 | 31.37 | 31.42 | 3,300 | +0.84(+2.76%) |
Nov 04, 2008 | 31.06 | 31.31 | 30.34 | 30.58 | 20,941 | -1.65(-5.13%) |