Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.85 | 28.60 | 27.58 | 27.76 | 0 | +0.10(+0.34%) |
Jan 29, 2009 | 27.82 | 28.45 | 27.25 | 27.67 | 1,043,509 | -0.65(-2.28%) |
Jan 28, 2009 | 28.16 | 28.75 | 27.60 | 28.31 | 1,436,823 | +0.51(+1.85%) |
Jan 27, 2009 | 27.64 | 28.27 | 26.77 | 27.80 | 902,357 | +0.39(+1.42%) |
Jan 26, 2009 | 27.22 | 27.89 | 26.91 | 27.41 | 1,257,297 | +0.30(+1.12%) |
Jan 23, 2009 | 25.30 | 27.48 | 25.03 | 27.11 | 1,068,046 | +1.21(+4.66%) |
Jan 22, 2009 | 26.35 | 26.49 | 25.45 | 25.90 | 1,226,162 | -0.83(-3.09%) |
Jan 21, 2009 | 25.20 | 26.79 | 24.96 | 26.73 | 1,118,415 | +1.89(+7.62%) |
Jan 20, 2009 | 26.84 | 27.39 | 24.66 | 24.84 | 1,302,785 | -1.92(-7.18%) |
Jan 16, 2009 | 26.18 | 27.32 | 26.01 | 26.76 | 801,331 | +0.83(+3.19%) |
Jan 15, 2009 | 25.86 | 26.52 | 24.65 | 25.93 | 1,255,233 | -0.48(-1.84%) |
Jan 14, 2009 | 27.47 | 27.47 | 25.99 | 26.41 | 666,573 | -1.36(-4.89%) |
Jan 13, 2009 | 28.11 | 28.64 | 27.15 | 27.77 | 902,935 | -0.38(-1.35%) |
Jan 12, 2009 | 28.72 | 28.72 | 27.55 | 28.15 | 464,513 | -0.48(-1.69%) |
Jan 09, 2009 | 29.95 | 30.08 | 28.56 | 28.64 | 849,498 | -1.25(-4.17%) |
Jan 08, 2009 | 29.77 | 30.00 | 29.39 | 29.88 | 1,045,166 | +0.16(+0.54%) |
Jan 07, 2009 | 31.14 | 31.36 | 29.37 | 29.72 | 912,784 | -1.94(-6.12%) |
Jan 06, 2009 | 31.36 | 32.23 | 31.15 | 31.66 | 938,121 | +0.86(+2.81%) |
Jan 05, 2009 | 29.74 | 31.07 | 29.72 | 30.79 | 687,053 | +0.88(+2.96%) |
Jan 02, 2009 | 28.42 | 30.06 | 27.86 | 29.91 | 0 | +2.03(+7.30%) |
Jan 01, 2009 | 27.27 | 28.15 | 27.20 | 27.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.27 | 28.15 | 27.20 | 27.88 | 797,397 | +0.67(+2.44%) |
Dec 30, 2008 | 26.17 | 27.27 | 25.80 | 27.21 | 975,788 | +1.23(+4.72%) |
Dec 29, 2008 | 26.30 | 26.50 | 25.35 | 25.99 | 943,708 | -0.28(-1.05%) |
Dec 26, 2008 | 25.84 | 26.30 | 25.80 | 26.26 | 468,165 | +0.39(+1.51%) |
Dec 24, 2008 | 25.67 | 26.04 | 25.19 | 25.87 | 418,018 | +0.25(+0.96%) |
Dec 23, 2008 | 26.24 | 26.33 | 24.97 | 25.62 | 1,248,313 | -0.35(-1.35%) |
Dec 22, 2008 | 27.18 | 27.22 | 25.31 | 25.98 | 1,508,052 | -1.23(-4.51%) |
Dec 19, 2008 | 28.01 | 28.11 | 26.78 | 27.20 | 1,279,406 | -0.37(-1.34%) |
Dec 18, 2008 | 28.51 | 28.51 | 26.99 | 27.57 | 1,205,678 | -0.34(-1.23%) |
Dec 17, 2008 | 28.10 | 28.65 | 27.88 | 27.91 | 1,103,450 | -0.60(-2.10%) |
Dec 16, 2008 | 28.98 | 29.23 | 27.75 | 28.51 | 1,674,230 | +0.08(+0.27%) |
Dec 15, 2008 | 29.28 | 30.08 | 28.03 | 28.44 | 944,849 | -0.71(-2.45%) |
Dec 12, 2008 | 27.58 | 29.51 | 27.58 | 29.15 | 1,078,347 | +0.86(+3.06%) |
Dec 11, 2008 | 28.93 | 30.08 | 27.81 | 28.29 | 880,045 | -1.09(-3.72%) |
Dec 10, 2008 | 28.40 | 29.66 | 28.19 | 29.38 | 883,852 | +1.14(+4.04%) |
Dec 09, 2008 | 28.66 | 29.66 | 28.03 | 28.24 | 919,731 | -0.52(-1.82%) |
Dec 08, 2008 | 27.20 | 29.44 | 27.20 | 28.76 | 1,094,516 | +2.06(+7.73%) |
Dec 05, 2008 | 24.27 | 26.75 | 23.61 | 26.70 | 1,104,117 | +2.08(+8.46%) |
Dec 04, 2008 | 26.48 | 26.57 | 24.07 | 24.62 | 1,067,368 | -2.31(-8.58%) |
Dec 03, 2008 | 25.75 | 27.05 | 25.37 | 26.93 | 1,107,113 | +0.30(+1.14%) |
Dec 02, 2008 | 23.93 | 26.70 | 23.89 | 26.62 | 1,315,281 | +0.34(+1.30%) |
Dec 01, 2008 | 28.17 | 28.43 | 26.28 | 26.28 | 747,476 | -2.99(-10.23%) |
Nov 28, 2008 | 29.29 | 29.60 | 27.79 | 29.27 | 436,900 | -0.42(-1.41%) |
Nov 26, 2008 | 26.92 | 29.74 | 26.81 | 29.69 | 800,573 | +1.94(+6.99%) |
Nov 25, 2008 | 27.56 | 27.89 | 26.03 | 27.75 | 815,628 | +0.86(+3.22%) |
Nov 24, 2008 | 25.87 | 27.69 | 25.15 | 26.89 | 965,373 | +1.27(+4.97%) |
Nov 21, 2008 | 22.57 | 25.68 | 22.19 | 25.61 | 1,296,434 | +3.47(+15.66%) |
Nov 20, 2008 | 25.83 | 26.03 | 21.86 | 22.15 | 1,340,840 | -4.30(-16.25%) |
Nov 19, 2008 | 28.30 | 28.61 | 26.42 | 26.44 | 1,170,371 | -1.75(-6.20%) |
Nov 18, 2008 | 27.09 | 28.29 | 26.86 | 28.19 | 1,390,563 | +0.66(+2.38%) |
Nov 17, 2008 | 26.83 | 28.42 | 26.48 | 27.53 | 974,954 | +0.54(+2.01%) |
Nov 14, 2008 | 27.53 | 28.61 | 26.73 | 26.99 | 0 | -1.32(-4.67%) |
Nov 13, 2008 | 26.12 | 28.31 | 24.64 | 28.31 | 1,151,473 | +2.38(+9.16%) |
Nov 12, 2008 | 26.22 | 27.14 | 25.65 | 25.94 | 1,144,248 | -1.17(-4.31%) |
Nov 11, 2008 | 27.80 | 28.15 | 26.47 | 27.11 | 656,822 | -1.21(-4.26%) |
Nov 10, 2008 | 28.13 | 28.82 | 27.54 | 28.31 | 694,241 | +0.58(+2.09%) |
Nov 07, 2008 | 27.38 | 27.83 | 26.66 | 27.73 | 1,087,927 | +0.61(+2.24%) |
Nov 06, 2008 | 28.69 | 29.18 | 26.62 | 27.13 | 817,723 | -1.48(-5.18%) |
Nov 05, 2008 | 30.53 | 30.60 | 28.49 | 28.61 | 1,317,552 | -2.50(-8.04%) |
Nov 04, 2008 | 32.53 | 32.53 | 30.32 | 31.11 | 1,896,399 | -0.60(-1.89%) |