Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.17 | 26.39 | 25.62 | 25.70 | 306,532 | -0.48(-1.82%) |
Jan 29, 2009 | 26.35 | 26.63 | 25.37 | 26.17 | 406,764 | -0.17(-0.65%) |
Jan 28, 2009 | 25.15 | 26.46 | 24.91 | 26.35 | 305,818 | +1.61(+6.49%) |
Jan 27, 2009 | 23.93 | 24.78 | 23.86 | 24.74 | 140,431 | +0.94(+3.94%) |
Jan 26, 2009 | 23.59 | 24.80 | 23.56 | 23.80 | 164,824 | +0.43(+1.83%) |
Jan 23, 2009 | 23.19 | 23.75 | 22.65 | 23.38 | 315,145 | +0.06(+0.24%) |
Jan 22, 2009 | 24.18 | 24.50 | 23.25 | 23.32 | 236,826 | -1.43(-5.76%) |
Jan 21, 2009 | 23.94 | 24.80 | 23.13 | 24.75 | 414,896 | +0.81(+3.37%) |
Jan 20, 2009 | 24.87 | 24.99 | 23.94 | 23.94 | 348,318 | -1.24(-4.93%) |
Jan 16, 2009 | 25.13 | 25.87 | 24.62 | 25.18 | 173,696 | +0.30(+1.19%) |
Jan 15, 2009 | 25.09 | 25.73 | 24.36 | 24.89 | 228,296 | -0.21(-0.82%) |
Jan 14, 2009 | 25.43 | 26.25 | 24.95 | 25.09 | 247,771 | -0.58(-2.25%) |
Jan 13, 2009 | 24.58 | 25.67 | 24.58 | 25.67 | 147,418 | +1.11(+4.52%) |
Jan 12, 2009 | 25.04 | 25.26 | 24.40 | 24.56 | 111,220 | -0.69(-2.73%) |
Jan 09, 2009 | 27.00 | 27.00 | 25.25 | 25.25 | 103,747 | -1.59(-5.93%) |
Jan 08, 2009 | 26.73 | 27.13 | 26.40 | 26.84 | 79,818 | +0.31(+1.17%) |
Jan 07, 2009 | 27.74 | 28.11 | 26.50 | 26.53 | 190,406 | -1.61(-5.71%) |
Jan 06, 2009 | 27.73 | 28.17 | 26.36 | 28.14 | 210,404 | +0.39(+1.39%) |
Jan 05, 2009 | 28.04 | 28.16 | 27.48 | 27.75 | 242,193 | -0.15(-0.54%) |
Jan 02, 2009 | 27.84 | 27.90 | 26.84 | 27.90 | 77,012 | +0.07(+0.25%) |
Dec 31, 2008 | 27.09 | 27.83 | 26.95 | 27.83 | 153,063 | +0.88(+3.27%) |
Dec 30, 2008 | 25.93 | 27.15 | 25.93 | 26.95 | 127,015 | +0.44(+1.66%) |
Dec 29, 2008 | 27.24 | 27.24 | 26.28 | 26.51 | 83,057 | -0.40(-1.48%) |
Dec 26, 2008 | 26.75 | 27.26 | 26.61 | 26.91 | 50,091 | -0.39(-1.44%) |
Dec 24, 2008 | 26.87 | 27.34 | 26.09 | 27.30 | 51,713 | +0.50(+1.85%) |
Dec 23, 2008 | 26.99 | 27.01 | 26.58 | 26.81 | 146,225 | -0.17(-0.64%) |
Dec 22, 2008 | 29.62 | 29.73 | 26.75 | 26.98 | 146,483 | -0.56(-2.03%) |
Dec 19, 2008 | 28.07 | 28.70 | 27.53 | 27.54 | 251,747 | -0.52(-1.87%) |
Dec 18, 2008 | 28.99 | 29.52 | 27.92 | 28.06 | 212,771 | -1.25(-4.28%) |
Dec 17, 2008 | 29.27 | 29.76 | 28.82 | 29.32 | 163,014 | -0.10(-0.33%) |
Dec 16, 2008 | 28.20 | 29.73 | 28.01 | 29.41 | 291,932 | +1.54(+5.54%) |
Dec 15, 2008 | 29.05 | 29.23 | 27.22 | 27.87 | 208,881 | -0.95(-3.30%) |
Dec 12, 2008 | 27.32 | 28.86 | 27.04 | 28.82 | 168,312 | +1.19(+4.29%) |
Dec 11, 2008 | 28.66 | 28.76 | 27.49 | 27.63 | 213,209 | -0.94(-3.28%) |
Dec 10, 2008 | 29.28 | 29.48 | 28.10 | 28.57 | 148,495 | -0.57(-1.96%) |
Dec 09, 2008 | 30.96 | 30.96 | 29.07 | 29.14 | 219,999 | -1.86(-6.00%) |
Dec 08, 2008 | 31.56 | 31.66 | 30.23 | 31.00 | 124,855 | +0.59(+1.93%) |
Dec 05, 2008 | 29.13 | 30.49 | 28.33 | 30.42 | 176,004 | +0.93(+3.15%) |
Dec 04, 2008 | 29.86 | 30.87 | 29.16 | 29.49 | 139,409 | -1.03(-3.39%) |
Dec 03, 2008 | 30.09 | 31.27 | 29.14 | 30.52 | 269,016 | +1.00(+3.38%) |
Dec 02, 2008 | 28.83 | 29.63 | 27.70 | 29.52 | 193,274 | +1.36(+4.82%) |
Dec 01, 2008 | 31.64 | 31.91 | 28.16 | 28.16 | 290,263 | -3.80(-11.88%) |
Nov 28, 2008 | 31.50 | 31.96 | 30.98 | 31.96 | 55,390 | +0.46(+1.47%) |
Nov 26, 2008 | 30.61 | 31.52 | 30.61 | 31.50 | 151,019 | -0.01(-0.02%) |
Nov 25, 2008 | 30.30 | 31.64 | 28.72 | 31.51 | 311,090 | +1.71(+5.73%) |
Nov 24, 2008 | 28.76 | 30.46 | 27.15 | 29.80 | 304,333 | +2.08(+7.51%) |
Nov 21, 2008 | 27.08 | 28.29 | 25.05 | 27.72 | 283,008 | +0.99(+3.69%) |
Nov 20, 2008 | 26.94 | 28.70 | 26.66 | 26.73 | 275,353 | -0.23(-0.84%) |
Nov 19, 2008 | 28.39 | 29.80 | 26.94 | 26.96 | 200,551 | -1.74(-6.05%) |
Nov 18, 2008 | 28.25 | 28.90 | 27.47 | 28.70 | 227,897 | +0.56(+1.98%) |
Nov 17, 2008 | 29.23 | 30.18 | 27.94 | 28.14 | 263,573 | -1.56(-5.27%) |
Nov 14, 2008 | 31.01 | 31.62 | 29.64 | 29.70 | 146,463 | -1.46(-4.69%) |
Nov 13, 2008 | 29.24 | 31.79 | 27.74 | 31.16 | 185,651 | +1.55(+5.24%) |
Nov 12, 2008 | 31.71 | 33.04 | 29.61 | 29.61 | 102,173 | -2.12(-6.67%) |
Nov 11, 2008 | 31.54 | 32.40 | 31.02 | 31.73 | 126,427 | +0.25(+0.81%) |
Nov 10, 2008 | 32.85 | 32.85 | 31.29 | 31.47 | 72,788 | -0.93(-2.87%) |
Nov 07, 2008 | 32.24 | 33.00 | 31.31 | 32.40 | 118,445 | +0.41(+1.27%) |
Nov 06, 2008 | 33.15 | 34.40 | 31.78 | 32.00 | 164,751 | -0.89(-2.70%) |
Nov 05, 2008 | 34.75 | 34.75 | 32.70 | 32.88 | 209,505 | -1.72(-4.96%) |
Nov 04, 2008 | 34.41 | 35.45 | 33.77 | 34.60 | 203,363 | +0.81(+2.39%) |