Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.99 | 26.06 | 24.72 | 24.97 | 0 | -0.77(-3.00%) |
Jan 29, 2009 | 26.88 | 27.00 | 25.57 | 25.74 | 478,394 | -1.49(-5.46%) |
Jan 28, 2009 | 27.14 | 27.57 | 26.60 | 27.23 | 564,534 | +0.63(+2.38%) |
Jan 27, 2009 | 26.37 | 27.11 | 26.15 | 26.60 | 695,132 | +0.35(+1.35%) |
Jan 26, 2009 | 26.25 | 27.09 | 25.60 | 26.25 | 600,839 | +0.11(+0.43%) |
Jan 23, 2009 | 25.41 | 26.80 | 25.09 | 26.13 | 463,483 | +0.25(+0.97%) |
Jan 22, 2009 | 26.36 | 26.88 | 25.42 | 25.88 | 733,537 | -0.99(-3.67%) |
Jan 21, 2009 | 26.46 | 26.98 | 25.73 | 26.87 | 787,972 | +0.79(+3.03%) |
Jan 20, 2009 | 28.02 | 28.09 | 25.99 | 26.08 | 661,978 | -2.13(-7.55%) |
Jan 16, 2009 | 27.94 | 28.62 | 27.01 | 28.21 | 827,145 | +0.54(+1.95%) |
Jan 15, 2009 | 27.21 | 27.96 | 25.88 | 27.67 | 934,546 | +0.46(+1.71%) |
Jan 14, 2009 | 28.29 | 28.42 | 26.79 | 27.20 | 775,340 | -1.61(-5.58%) |
Jan 13, 2009 | 29.15 | 29.41 | 28.06 | 28.81 | 724,654 | -0.34(-1.18%) |
Jan 12, 2009 | 30.69 | 30.69 | 28.64 | 29.15 | 764,242 | -1.43(-4.68%) |
Jan 09, 2009 | 31.59 | 31.59 | 30.38 | 30.59 | 739,114 | -0.91(-2.89%) |
Jan 08, 2009 | 31.78 | 31.90 | 30.56 | 31.50 | 1,243,277 | -0.49(-1.54%) |
Jan 07, 2009 | 32.11 | 33.13 | 31.78 | 31.99 | 1,408,139 | -0.63(-1.94%) |
Jan 06, 2009 | 33.07 | 33.27 | 29.06 | 32.62 | 2,360,263 | -0.24(-0.74%) |
Jan 05, 2009 | 32.31 | 33.46 | 32.10 | 32.86 | 1,120,323 | +0.53(+1.64%) |
Jan 02, 2009 | 32.86 | 32.95 | 31.44 | 32.33 | 0 | -0.11(-0.34%) |
Jan 01, 2009 | 31.51 | 32.77 | 31.42 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.51 | 32.77 | 31.42 | 32.44 | 609,841 | +1.00(+3.19%) |
Dec 30, 2008 | 30.99 | 31.66 | 30.23 | 31.44 | 685,179 | +0.62(+2.02%) |
Dec 29, 2008 | 31.60 | 31.66 | 29.81 | 30.82 | 654,216 | -0.85(-2.67%) |
Dec 26, 2008 | 31.12 | 31.67 | 30.45 | 31.66 | 382,235 | +0.73(+2.37%) |
Dec 24, 2008 | 31.27 | 31.72 | 30.70 | 30.93 | 322,607 | -0.20(-0.66%) |
Dec 23, 2008 | 31.60 | 32.28 | 30.56 | 31.13 | 798,876 | -0.70(-2.19%) |
Dec 22, 2008 | 31.73 | 31.90 | 30.54 | 31.83 | 962,942 | +0.13(+0.41%) |
Dec 19, 2008 | 32.11 | 34.28 | 31.49 | 31.70 | 1,530,620 | +0.08(+0.26%) |
Dec 18, 2008 | 31.67 | 32.84 | 30.74 | 31.62 | 1,575,730 | -0.13(-0.41%) |
Dec 17, 2008 | 30.36 | 32.00 | 30.17 | 31.75 | 1,081,520 | +0.91(+2.95%) |
Dec 16, 2008 | 29.88 | 31.42 | 29.76 | 30.84 | 1,051,012 | +1.07(+3.59%) |
Dec 15, 2008 | 31.21 | 31.65 | 29.25 | 29.77 | 1,090,087 | -1.37(-4.39%) |
Dec 12, 2008 | 27.34 | 31.57 | 27.33 | 31.13 | 1,332,663 | +2.77(+9.76%) |
Dec 11, 2008 | 29.51 | 29.88 | 27.70 | 28.36 | 775,813 | -1.37(-4.60%) |
Dec 10, 2008 | 29.50 | 29.94 | 28.97 | 29.73 | 816,223 | +0.52(+1.78%) |
Dec 09, 2008 | 27.83 | 30.25 | 27.82 | 29.21 | 811,367 | +0.71(+2.48%) |
Dec 08, 2008 | 26.72 | 29.42 | 26.72 | 28.50 | 1,390,469 | +2.40(+9.18%) |
Dec 05, 2008 | 23.65 | 26.24 | 23.40 | 26.11 | 573,328 | +2.11(+8.79%) |
Dec 04, 2008 | 25.10 | 25.90 | 23.37 | 24.00 | 669,097 | -1.33(-5.25%) |
Dec 03, 2008 | 24.59 | 25.62 | 24.03 | 25.33 | 1,117,745 | +0.49(+1.98%) |
Dec 02, 2008 | 23.72 | 25.05 | 23.53 | 24.83 | 999,221 | +1.38(+5.91%) |
Dec 01, 2008 | 24.35 | 24.96 | 23.29 | 23.45 | 699,169 | -1.61(-6.42%) |
Nov 28, 2008 | 25.20 | 25.30 | 24.26 | 25.06 | 333,215 | -0.62(-2.42%) |
Nov 26, 2008 | 25.07 | 26.31 | 24.01 | 25.68 | 947,281 | +0.39(+1.54%) |
Nov 25, 2008 | 24.68 | 25.38 | 23.87 | 25.29 | 692,201 | +1.07(+4.41%) |
Nov 24, 2008 | 23.91 | 24.64 | 22.98 | 24.22 | 1,973,985 | +0.46(+1.92%) |
Nov 21, 2008 | 24.42 | 24.42 | 22.04 | 23.76 | 1,349,628 | +0.39(+1.67%) |
Nov 20, 2008 | 23.57 | 25.69 | 23.25 | 23.37 | 827,913 | -1.10(-4.48%) |
Nov 19, 2008 | 26.49 | 26.70 | 24.39 | 24.47 | 438,977 | -2.11(-7.94%) |
Nov 18, 2008 | 26.16 | 27.30 | 25.31 | 26.58 | 481,444 | +0.56(+2.14%) |
Nov 17, 2008 | 26.39 | 27.24 | 25.40 | 26.02 | 806,214 | -0.74(-2.78%) |
Nov 14, 2008 | 27.33 | 28.71 | 26.51 | 26.77 | 592,927 | -1.06(-3.81%) |
Nov 13, 2008 | 26.44 | 27.86 | 24.38 | 27.83 | 1,182,889 | +1.52(+5.80%) |
Nov 12, 2008 | 28.54 | 28.54 | 26.04 | 26.30 | 829,397 | -2.82(-9.67%) |
Nov 11, 2008 | 29.50 | 29.91 | 28.49 | 29.12 | 456,369 | -0.84(-2.79%) |
Nov 10, 2008 | 31.72 | 31.94 | 29.46 | 29.95 | 360,825 | -0.61(-2.01%) |
Nov 07, 2008 | 31.40 | 31.65 | 29.67 | 30.57 | 449,026 | -0.46(-1.50%) |
Nov 06, 2008 | 31.75 | 32.27 | 30.20 | 31.03 | 496,012 | -0.96(-2.99%) |
Nov 05, 2008 | 32.64 | 33.68 | 31.87 | 31.99 | 577,029 | -0.99(-3.02%) |
Nov 04, 2008 | 32.52 | 33.63 | 31.79 | 32.98 | 590,149 | +0.88(+2.75%) |