Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.41 | 27.41 | 27.26 | 27.40 | 0 | -0.55(-1.97%) |
Jan 29, 2009 | 28.62 | 28.62 | 27.95 | 27.95 | 1,200 | -1.05(-3.62%) |
Jan 28, 2009 | 28.53 | 29.90 | 28.43 | 29.00 | 102,340 | +0.05(+0.18%) |
Jan 27, 2009 | 29.03 | 29.03 | 28.80 | 28.95 | 8,912 | -0.07(-0.25%) |
Jan 26, 2009 | 28.62 | 29.02 | 28.62 | 29.02 | 3,712 | +0.87(+3.08%) |
Jan 23, 2009 | 27.54 | 28.19 | 27.54 | 28.15 | 2,700 | -0.03(-0.10%) |
Jan 22, 2009 | 28.18 | 28.18 | 28.18 | 28.18 | 100 | +0.44(+1.59%) |
Jan 21, 2009 | 27.95 | 27.96 | 27.69 | 27.74 | 705 | +0.15(+0.54%) |
Jan 20, 2009 | 27.92 | 27.92 | 27.59 | 27.59 | 7,435 | -1.63(-5.58%) |
Jan 16, 2009 | 29.49 | 29.49 | 29.21 | 29.22 | 1,400 | +0.36(+1.25%) |
Jan 15, 2009 | 28.79 | 28.86 | 28.45 | 28.86 | 7,320 | +0.01(+0.03%) |
Jan 14, 2009 | 28.77 | 29.06 | 28.72 | 28.85 | 5,400 | -0.11(-0.38%) |
Jan 13, 2009 | 29.19 | 29.28 | 28.96 | 28.96 | 12,123 | -0.90(-3.01%) |
Jan 12, 2009 | 30.05 | 30.07 | 29.83 | 29.86 | 5,005 | -0.20(-0.67%) |
Jan 09, 2009 | 30.66 | 30.66 | 30.06 | 30.06 | 2,951 | -1.20(-3.84%) |
Jan 08, 2009 | 31.48 | 31.48 | 31.18 | 31.26 | 1,500 | +0.24(+0.78%) |
Jan 07, 2009 | 31.13 | 31.25 | 30.96 | 31.02 | 2,150 | +0.42(+1.36%) |
Jan 06, 2009 | 30.17 | 30.61 | 29.79 | 30.60 | 28,398 | -0.14(-0.46%) |
Jan 05, 2009 | 30.89 | 30.89 | 30.10 | 30.74 | 6,200 | -1.28(-3.99%) |
Jan 02, 2009 | 32.55 | 32.55 | 31.97 | 32.02 | 0 | -0.42(-1.30%) |
Jan 01, 2009 | 32.75 | 32.85 | 32.21 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.75 | 32.85 | 32.21 | 32.44 | 1,143 | -0.86(-2.58%) |
Dec 30, 2008 | 33.50 | 33.59 | 33.30 | 33.30 | 25,754 | +0.54(+1.65%) |
Dec 29, 2008 | 34.25 | 34.25 | 32.76 | 32.76 | 4,265 | -0.28(-0.85%) |
Dec 26, 2008 | 33.13 | 33.15 | 32.81 | 33.04 | 1,262 | +0.31(+0.95%) |
Dec 24, 2008 | 32.90 | 32.90 | 32.70 | 32.73 | 6,062 | +0.12(+0.37%) |
Dec 23, 2008 | 32.88 | 32.88 | 32.47 | 32.61 | 24,128 | +0.08(+0.25%) |
Dec 22, 2008 | 32.87 | 32.87 | 32.53 | 32.53 | 5,045 | +0.54(+1.69%) |
Dec 19, 2008 | 32.56 | 32.61 | 31.77 | 31.99 | 12,185 | -2.13(-6.24%) |
Dec 18, 2008 | 35.33 | 35.33 | 33.77 | 34.12 | 11,680 | -1.19(-3.37%) |
Dec 17, 2008 | 33.78 | 35.31 | 33.78 | 35.31 | 21,068 | +1.99(+5.97%) |
Dec 16, 2008 | 31.64 | 33.32 | 31.64 | 33.32 | 12,064 | +1.74(+5.51%) |
Dec 15, 2008 | 31.11 | 31.69 | 31.11 | 31.58 | 1,530 | +1.57(+5.23%) |
Dec 12, 2008 | 30.20 | 30.22 | 30.00 | 30.01 | 3,120 | +0.10(+0.33%) |
Dec 11, 2008 | 30.08 | 30.08 | 29.54 | 29.91 | 5,000 | +1.81(+6.44%) |
Dec 10, 2008 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 27.79 | 28.46 | 27.63 | 28.10 | 1,900 | -0.16(-0.57%) |
Dec 08, 2008 | 27.79 | 28.26 | 27.79 | 28.26 | 1,050 | +1.25(+4.63%) |
Dec 05, 2008 | 27.18 | 27.18 | 27.00 | 27.01 | 1,300 | +0.01(+0.04%) |
Dec 04, 2008 | 27.06 | 27.06 | 27.00 | 27.00 | 500 | -0.06(-0.22%) |
Dec 03, 2008 | 26.87 | 27.06 | 26.87 | 27.06 | 6,700 | -0.27(-0.99%) |
Dec 02, 2008 | 27.23 | 27.33 | 27.23 | 27.33 | 450 | +0.66(+2.47%) |
Dec 01, 2008 | 26.69 | 26.90 | 26.67 | 26.67 | 3,454 | -0.44(-1.62%) |
Nov 28, 2008 | 28.04 | 28.04 | 27.11 | 27.11 | 1,900 | -0.83(-2.97%) |
Nov 26, 2008 | 28.27 | 28.27 | 27.94 | 27.94 | 2,368 | -0.71(-2.48%) |
Nov 25, 2008 | 28.30 | 28.65 | 28.02 | 28.65 | 3,180 | +0.83(+2.98%) |
Nov 24, 2008 | 27.57 | 27.82 | 27.57 | 27.82 | 2,450 | +1.42(+5.39%) |
Nov 21, 2008 | 26.48 | 26.48 | 26.40 | 26.40 | 1,378 | +0.30(+1.14%) |
Nov 20, 2008 | 26.50 | 26.50 | 26.10 | 26.10 | 2,680 | -0.14(-0.53%) |
Nov 19, 2008 | 27.36 | 27.36 | 26.24 | 26.24 | 4,276 | -0.25(-0.94%) |
Nov 18, 2008 | 26.58 | 26.75 | 26.49 | 26.49 | 1,970 | -0.60(-2.21%) |
Nov 17, 2008 | 26.70 | 27.09 | 26.70 | 27.09 | 500 | +0.39(+1.46%) |
Nov 14, 2008 | 26.84 | 26.84 | 26.70 | 26.70 | 200 | -0.03(-0.11%) |
Nov 13, 2008 | 26.12 | 26.73 | 26.12 | 26.73 | 1,361 | +0.80(+3.09%) |
Nov 12, 2008 | 26.12 | 26.25 | 25.93 | 25.93 | 1,088 | -1.73(-6.25%) |
Nov 11, 2008 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 27.61 | 27.67 | 27.61 | 27.66 | 600 | +0.56(+2.07%) |
Nov 07, 2008 | 27.11 | 27.16 | 27.10 | 27.10 | 900 | +0.12(+0.44%) |
Nov 06, 2008 | 27.33 | 27.46 | 26.93 | 26.98 | 1,980 | -1.02(-3.64%) |
Nov 05, 2008 | 28.14 | 28.26 | 28.00 | 28.00 | 2,270 | -0.05(-0.18%) |
Nov 04, 2008 | 28.14 | 28.14 | 27.99 | 28.05 | 1,500 | +1.30(+4.86%) |