Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.91 | 25.91 | 23.98 | 24.77 | 0 | -0.65(-2.54%) |
Jan 29, 2009 | 26.78 | 26.79 | 25.03 | 25.41 | 709,004 | -1.51(-5.60%) |
Jan 28, 2009 | 27.03 | 27.29 | 26.32 | 26.92 | 847,024 | +0.74(+2.84%) |
Jan 27, 2009 | 26.26 | 26.51 | 25.44 | 26.17 | 659,112 | +0.38(+1.48%) |
Jan 26, 2009 | 25.42 | 26.59 | 24.96 | 25.79 | 1,384,337 | +0.70(+2.81%) |
Jan 23, 2009 | 23.76 | 25.59 | 23.49 | 25.09 | 1,126,545 | +0.63(+2.56%) |
Jan 22, 2009 | 24.90 | 25.13 | 23.63 | 24.46 | 1,352,555 | -1.37(-5.30%) |
Jan 21, 2009 | 25.17 | 25.87 | 24.47 | 25.83 | 957,261 | +1.36(+5.56%) |
Jan 20, 2009 | 25.73 | 25.75 | 24.30 | 24.47 | 1,200,539 | -1.56(-5.98%) |
Jan 16, 2009 | 25.34 | 26.13 | 24.69 | 26.03 | 1,492,977 | +1.47(+5.98%) |
Jan 15, 2009 | 23.58 | 25.03 | 22.15 | 24.56 | 2,193,085 | +0.65(+2.70%) |
Jan 14, 2009 | 27.09 | 27.09 | 23.43 | 23.91 | 3,430,712 | -3.51(-12.81%) |
Jan 13, 2009 | 26.57 | 27.60 | 25.89 | 27.43 | 1,126,158 | +0.60(+2.22%) |
Jan 12, 2009 | 29.25 | 29.25 | 26.57 | 26.83 | 1,488,913 | -2.13(-7.36%) |
Jan 09, 2009 | 28.87 | 29.48 | 27.47 | 28.96 | 1,679,222 | +0.43(+1.51%) |
Jan 08, 2009 | 27.62 | 29.16 | 27.42 | 28.53 | 1,378,052 | +0.56(+1.99%) |
Jan 07, 2009 | 29.39 | 29.39 | 27.40 | 27.97 | 2,053,763 | -2.04(-6.81%) |
Jan 06, 2009 | 31.63 | 31.63 | 29.78 | 30.02 | 1,415,648 | -0.73(-2.39%) |
Jan 05, 2009 | 31.58 | 31.58 | 30.14 | 30.75 | 1,548,625 | -0.89(-2.81%) |
Jan 02, 2009 | 30.32 | 32.21 | 29.69 | 31.64 | 0 | +1.58(+5.24%) |
Jan 01, 2009 | 27.74 | 30.35 | 27.64 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.74 | 30.35 | 27.64 | 30.07 | 2,158,192 | +2.67(+9.75%) |
Dec 30, 2008 | 28.41 | 29.52 | 27.40 | 27.40 | 2,597,868 | -1.17(-4.11%) |
Dec 29, 2008 | 29.70 | 29.71 | 28.07 | 28.57 | 981,231 | -0.91(-3.09%) |
Dec 26, 2008 | 29.12 | 29.72 | 28.23 | 29.48 | 954,314 | +1.37(+4.87%) |
Dec 24, 2008 | 28.49 | 28.50 | 27.40 | 28.11 | 376,506 | +0.01(+0.03%) |
Dec 23, 2008 | 27.33 | 28.91 | 26.77 | 28.10 | 973,821 | +0.59(+2.13%) |
Dec 22, 2008 | 28.27 | 28.73 | 27.17 | 27.52 | 1,054,675 | -1.06(-3.70%) |
Dec 19, 2008 | 29.22 | 29.22 | 27.69 | 28.57 | 1,171,339 | -0.30(-1.05%) |
Dec 18, 2008 | 29.91 | 30.08 | 27.51 | 28.88 | 1,281,603 | -0.48(-1.63%) |
Dec 17, 2008 | 27.90 | 31.03 | 27.58 | 29.35 | 2,646,773 | +0.93(+3.27%) |
Dec 16, 2008 | 25.96 | 28.60 | 25.96 | 28.43 | 1,532,094 | +3.04(+11.99%) |
Dec 15, 2008 | 28.19 | 28.76 | 25.28 | 25.38 | 1,785,827 | -2.69(-9.59%) |
Dec 12, 2008 | 27.11 | 28.07 | 26.46 | 28.07 | 1,229,156 | +0.04(+0.14%) |
Dec 11, 2008 | 28.18 | 29.35 | 27.66 | 28.03 | 1,282,343 | -0.57(-1.98%) |
Dec 10, 2008 | 29.35 | 29.65 | 28.13 | 28.60 | 1,757,787 | -0.17(-0.58%) |
Dec 09, 2008 | 30.03 | 30.03 | 28.38 | 28.77 | 1,822,110 | -1.08(-3.61%) |
Dec 08, 2008 | 28.03 | 30.38 | 26.22 | 29.84 | 3,572,308 | +2.85(+10.55%) |
Dec 05, 2008 | 24.13 | 27.09 | 23.41 | 27.00 | 1,976,947 | +2.25(+9.09%) |
Dec 04, 2008 | 25.64 | 26.33 | 24.42 | 24.75 | 1,269,492 | -0.88(-3.44%) |
Dec 03, 2008 | 24.43 | 25.93 | 23.74 | 25.63 | 1,013,936 | +0.56(+2.22%) |
Dec 02, 2008 | 24.11 | 25.50 | 23.91 | 25.07 | 1,229,175 | +1.64(+7.02%) |
Dec 01, 2008 | 25.73 | 25.73 | 23.29 | 23.42 | 1,287,642 | -2.50(-9.63%) |
Nov 28, 2008 | 25.80 | 26.05 | 25.27 | 25.92 | 635,448 | -0.28(-1.08%) |
Nov 26, 2008 | 25.90 | 26.61 | 25.08 | 26.20 | 1,525,196 | +0.01(+0.04%) |
Nov 25, 2008 | 23.97 | 26.38 | 22.87 | 26.19 | 2,377,511 | +2.07(+8.60%) |
Nov 24, 2008 | 20.79 | 24.92 | 20.79 | 24.12 | 2,225,663 | +3.47(+16.82%) |
Nov 21, 2008 | 20.98 | 21.13 | 19.33 | 20.65 | 1,238,773 | +0.61(+3.03%) |
Nov 20, 2008 | 19.91 | 21.36 | 19.09 | 20.04 | 1,111,515 | -0.28(-1.40%) |
Nov 19, 2008 | 19.41 | 20.84 | 19.28 | 20.32 | 1,312,271 | +1.14(+5.97%) |
Nov 18, 2008 | 19.11 | 19.85 | 18.57 | 19.18 | 710,949 | +0.25(+1.34%) |
Nov 17, 2008 | 19.37 | 19.94 | 18.55 | 18.92 | 570,890 | -0.46(-2.37%) |
Nov 14, 2008 | 20.83 | 20.83 | 19.08 | 19.38 | 968,001 | -1.66(-7.90%) |
Nov 13, 2008 | 18.71 | 21.29 | 17.62 | 21.05 | 2,002,350 | +2.67(+14.54%) |
Nov 12, 2008 | 17.23 | 18.74 | 16.70 | 18.38 | 1,338,739 | +1.15(+6.70%) |
Nov 11, 2008 | 16.72 | 17.37 | 16.54 | 17.22 | 590,795 | +0.28(+1.67%) |
Nov 10, 2008 | 16.91 | 17.78 | 16.67 | 16.94 | 582,834 | +0.42(+2.55%) |
Nov 07, 2008 | 16.09 | 16.52 | 15.68 | 16.52 | 500,304 | +0.55(+3.43%) |
Nov 06, 2008 | 16.95 | 17.12 | 15.92 | 15.97 | 393,295 | -0.97(-5.72%) |
Nov 05, 2008 | 18.60 | 18.81 | 16.88 | 16.94 | 421,288 | -2.04(-10.73%) |
Nov 04, 2008 | 17.53 | 19.06 | 17.53 | 18.97 | 609,195 | +1.69(+9.80%) |