Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.05 | 24.30 | 23.61 | 23.82 | 493,961 | -0.23(-0.96%) |
Jan 29, 2009 | 24.10 | 25.43 | 23.45 | 24.05 | 931,405 | +1.66(+7.41%) |
Jan 28, 2009 | 21.32 | 22.74 | 20.87 | 22.39 | 686,839 | +1.46(+6.95%) |
Jan 27, 2009 | 20.21 | 21.09 | 19.80 | 20.93 | 217,021 | +0.84(+4.20%) |
Jan 26, 2009 | 20.35 | 21.03 | 19.83 | 20.09 | 221,041 | -0.17(-0.82%) |
Jan 23, 2009 | 19.24 | 20.40 | 19.10 | 20.26 | 354,220 | +0.55(+2.78%) |
Jan 22, 2009 | 20.08 | 20.49 | 19.33 | 19.71 | 199,869 | -0.83(-4.02%) |
Jan 21, 2009 | 19.71 | 20.58 | 19.09 | 20.53 | 507,673 | +0.99(+5.08%) |
Jan 20, 2009 | 20.96 | 20.96 | 19.38 | 19.54 | 441,957 | -1.75(-8.23%) |
Jan 16, 2009 | 21.47 | 21.60 | 20.28 | 21.29 | 490,655 | +0.01(+0.04%) |
Jan 15, 2009 | 21.31 | 22.10 | 20.58 | 21.29 | 612,762 | -0.02(-0.09%) |
Jan 14, 2009 | 21.60 | 22.02 | 21.09 | 21.30 | 557,385 | -0.80(-3.61%) |
Jan 13, 2009 | 22.02 | 22.20 | 21.68 | 22.10 | 245,069 | +0.09(+0.42%) |
Jan 12, 2009 | 22.42 | 22.69 | 21.84 | 22.01 | 254,277 | -0.54(-2.38%) |
Jan 09, 2009 | 23.10 | 23.45 | 22.44 | 22.55 | 365,927 | -0.51(-2.21%) |
Jan 08, 2009 | 22.62 | 23.45 | 22.62 | 23.06 | 234,885 | +0.33(+1.47%) |
Jan 07, 2009 | 23.71 | 24.19 | 22.21 | 22.72 | 403,139 | -1.27(-5.29%) |
Jan 06, 2009 | 24.92 | 25.11 | 23.65 | 23.99 | 405,368 | -0.69(-2.78%) |
Jan 05, 2009 | 26.16 | 26.16 | 24.61 | 24.68 | 379,221 | -1.37(-5.27%) |
Jan 02, 2009 | 26.65 | 26.65 | 25.32 | 26.05 | 255,496 | -0.55(-2.06%) |
Dec 31, 2008 | 25.01 | 26.74 | 24.76 | 26.60 | 550,390 | +1.73(+6.97%) |
Dec 30, 2008 | 23.37 | 24.89 | 23.37 | 24.86 | 442,947 | +1.07(+4.48%) |
Dec 29, 2008 | 24.52 | 24.52 | 23.50 | 23.80 | 210,097 | -0.88(-3.57%) |
Dec 26, 2008 | 24.34 | 24.73 | 24.24 | 24.68 | 79,433 | +0.50(+2.07%) |
Dec 24, 2008 | 23.63 | 24.34 | 23.29 | 24.18 | 206,741 | +0.52(+2.19%) |
Dec 23, 2008 | 24.65 | 24.65 | 23.51 | 23.66 | 357,854 | -0.67(-2.74%) |
Dec 22, 2008 | 25.02 | 25.02 | 23.69 | 24.33 | 394,080 | -0.39(-1.58%) |
Dec 19, 2008 | 24.62 | 25.07 | 23.55 | 24.72 | 807,798 | +0.59(+2.46%) |
Dec 18, 2008 | 25.00 | 25.48 | 23.78 | 24.12 | 337,573 | -0.74(-2.98%) |
Dec 17, 2008 | 24.53 | 25.37 | 24.53 | 24.86 | 346,880 | -0.07(-0.30%) |
Dec 16, 2008 | 23.87 | 25.06 | 22.96 | 24.94 | 359,457 | +1.37(+5.82%) |
Dec 15, 2008 | 23.99 | 24.21 | 22.66 | 23.57 | 269,807 | -0.17(-0.70%) |
Dec 12, 2008 | 23.22 | 24.09 | 22.87 | 23.73 | 555,024 | -0.15(-0.62%) |
Dec 11, 2008 | 25.40 | 25.82 | 23.65 | 23.88 | 461,751 | -1.86(-7.24%) |
Dec 10, 2008 | 25.49 | 26.55 | 24.98 | 25.74 | 269,661 | +0.32(+1.28%) |
Dec 09, 2008 | 26.70 | 27.38 | 25.22 | 25.42 | 337,890 | -1.61(-5.97%) |
Dec 08, 2008 | 26.89 | 27.56 | 26.31 | 27.03 | 337,634 | +0.45(+1.67%) |
Dec 05, 2008 | 25.61 | 26.63 | 24.34 | 26.59 | 396,363 | +0.57(+2.17%) |
Dec 04, 2008 | 26.90 | 27.27 | 25.40 | 26.02 | 421,010 | -1.76(-6.34%) |
Dec 03, 2008 | 26.51 | 27.85 | 24.55 | 27.78 | 360,541 | +0.97(+3.63%) |
Dec 02, 2008 | 25.49 | 26.89 | 24.45 | 26.81 | 463,835 | +1.86(+7.47%) |
Dec 01, 2008 | 26.89 | 27.91 | 24.87 | 24.95 | 539,898 | -2.68(-9.70%) |
Nov 28, 2008 | 27.27 | 28.11 | 27.12 | 27.63 | 164,027 | -0.09(-0.33%) |
Nov 26, 2008 | 26.87 | 27.91 | 26.25 | 27.72 | 490,795 | +0.19(+0.71%) |
Nov 25, 2008 | 27.03 | 27.60 | 25.80 | 27.52 | 559,355 | +0.97(+3.67%) |
Nov 24, 2008 | 25.00 | 27.06 | 24.17 | 26.55 | 526,155 | +1.84(+7.47%) |
Nov 21, 2008 | 24.40 | 24.95 | 22.11 | 24.71 | 557,374 | +0.80(+3.33%) |
Nov 20, 2008 | 25.28 | 25.87 | 23.80 | 23.91 | 305,389 | -1.72(-6.69%) |
Nov 19, 2008 | 26.76 | 27.81 | 25.41 | 25.62 | 286,871 | -1.53(-5.63%) |
Nov 18, 2008 | 27.76 | 27.99 | 25.92 | 27.15 | 343,507 | -0.53(-1.91%) |
Nov 17, 2008 | 27.64 | 28.82 | 27.40 | 27.68 | 277,287 | -0.32(-1.13%) |
Nov 14, 2008 | 27.92 | 29.50 | 27.09 | 28.00 | 371,589 | -0.44(-1.53%) |
Nov 13, 2008 | 26.17 | 28.70 | 25.18 | 28.43 | 401,786 | +2.61(+10.09%) |
Nov 12, 2008 | 27.52 | 28.63 | 25.67 | 25.83 | 298,985 | -2.31(-8.20%) |
Nov 11, 2008 | 27.28 | 28.77 | 26.65 | 28.14 | 284,449 | +0.45(+1.61%) |
Nov 10, 2008 | 28.22 | 28.22 | 27.09 | 27.69 | 249,411 | -0.01(-0.03%) |
Nov 07, 2008 | 28.37 | 28.68 | 26.74 | 27.70 | 293,971 | -0.49(-1.74%) |
Nov 06, 2008 | 28.98 | 30.20 | 27.91 | 28.19 | 295,044 | -1.16(-3.95%) |
Nov 05, 2008 | 31.85 | 31.85 | 29.20 | 29.35 | 371,832 | -2.48(-7.78%) |
Nov 04, 2008 | 31.02 | 32.24 | 30.19 | 31.83 | 483,899 | +1.01(+3.28%) |