Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.97 | 30.20 | 28.04 | 28.04 | 0 | -1.57(-5.29%) |
Jan 29, 2009 | 29.33 | 29.96 | 28.90 | 29.61 | 236,188 | +0.00(+0.00%) |
Jan 28, 2009 | 29.41 | 29.89 | 29.22 | 29.61 | 189,948 | +0.69(+2.38%) |
Jan 27, 2009 | 28.50 | 29.40 | 28.50 | 28.92 | 138,440 | +0.33(+1.14%) |
Jan 26, 2009 | 27.50 | 28.96 | 27.50 | 28.59 | 152,397 | +1.09(+3.98%) |
Jan 23, 2009 | 26.61 | 27.63 | 26.21 | 27.50 | 289,631 | +0.14(+0.53%) |
Jan 22, 2009 | 27.57 | 28.18 | 27.16 | 27.35 | 207,081 | -0.52(-1.88%) |
Jan 21, 2009 | 27.02 | 27.95 | 26.25 | 27.88 | 267,970 | +1.85(+7.09%) |
Jan 20, 2009 | 27.43 | 27.61 | 25.93 | 26.03 | 289,652 | -1.38(-5.02%) |
Jan 16, 2009 | 27.27 | 27.76 | 26.06 | 27.41 | 198,840 | +0.48(+1.78%) |
Jan 15, 2009 | 26.33 | 27.34 | 25.19 | 26.93 | 254,987 | +0.81(+3.08%) |
Jan 14, 2009 | 27.14 | 27.24 | 25.65 | 26.12 | 232,805 | -1.42(-5.16%) |
Jan 13, 2009 | 27.14 | 27.79 | 26.76 | 27.54 | 128,044 | +0.70(+2.60%) |
Jan 12, 2009 | 28.26 | 28.29 | 26.67 | 26.85 | 180,179 | -1.19(-4.26%) |
Jan 09, 2009 | 29.18 | 29.27 | 27.85 | 28.04 | 168,900 | -1.18(-4.03%) |
Jan 08, 2009 | 27.72 | 29.23 | 27.72 | 29.22 | 344,199 | +0.93(+3.30%) |
Jan 07, 2009 | 29.93 | 30.18 | 27.54 | 28.28 | 608,759 | -1.92(-6.35%) |
Jan 06, 2009 | 29.63 | 30.40 | 29.63 | 30.20 | 984,814 | +0.78(+2.64%) |
Jan 05, 2009 | 28.94 | 29.88 | 28.75 | 29.42 | 470,232 | +0.46(+1.59%) |
Jan 02, 2009 | 28.76 | 29.56 | 28.59 | 28.96 | 0 | +0.13(+0.44%) |
Jan 01, 2009 | 26.47 | 29.33 | 26.47 | 28.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.47 | 29.33 | 26.47 | 28.84 | 420,961 | +2.05(+7.67%) |
Dec 30, 2008 | 26.66 | 27.23 | 26.02 | 26.78 | 618,478 | +0.48(+1.82%) |
Dec 29, 2008 | 27.24 | 27.24 | 25.83 | 26.30 | 304,185 | -0.65(-2.42%) |
Dec 26, 2008 | 26.18 | 27.10 | 26.12 | 26.95 | 161,587 | +0.77(+2.94%) |
Dec 24, 2008 | 26.18 | 26.57 | 25.92 | 26.18 | 110,015 | -0.05(-0.21%) |
Dec 23, 2008 | 26.52 | 27.03 | 25.73 | 26.24 | 372,984 | -0.14(-0.55%) |
Dec 22, 2008 | 27.39 | 27.96 | 25.93 | 26.38 | 335,378 | -1.00(-3.67%) |
Dec 19, 2008 | 28.47 | 29.37 | 27.15 | 27.39 | 381,170 | -1.08(-3.78%) |
Dec 18, 2008 | 28.21 | 29.30 | 27.80 | 28.47 | 307,787 | +0.13(+0.45%) |
Dec 17, 2008 | 28.03 | 29.18 | 27.46 | 28.34 | 303,659 | +0.28(+1.00%) |
Dec 16, 2008 | 25.77 | 28.14 | 25.77 | 28.06 | 224,514 | +2.24(+8.69%) |
Dec 15, 2008 | 27.68 | 28.06 | 25.33 | 25.81 | 292,259 | -1.85(-6.70%) |
Dec 12, 2008 | 26.24 | 27.77 | 25.52 | 27.67 | 248,438 | +0.36(+1.33%) |
Dec 11, 2008 | 28.08 | 28.86 | 26.89 | 27.31 | 254,487 | -1.50(-5.21%) |
Dec 10, 2008 | 27.62 | 29.36 | 26.97 | 28.81 | 274,572 | +1.85(+6.88%) |
Dec 09, 2008 | 28.40 | 28.43 | 26.66 | 26.95 | 334,543 | -1.40(-4.95%) |
Dec 08, 2008 | 27.87 | 29.52 | 27.08 | 28.36 | 342,361 | +1.00(+3.67%) |
Dec 05, 2008 | 26.23 | 27.45 | 24.98 | 27.35 | 165,387 | +0.71(+2.68%) |
Dec 04, 2008 | 27.22 | 28.14 | 25.87 | 26.64 | 406,417 | -0.60(-2.19%) |
Dec 03, 2008 | 26.67 | 27.46 | 26.00 | 27.23 | 323,995 | +0.77(+2.91%) |
Dec 02, 2008 | 25.50 | 26.48 | 24.86 | 26.47 | 232,875 | +1.67(+6.75%) |
Dec 01, 2008 | 27.02 | 27.02 | 24.66 | 24.79 | 292,902 | -2.44(-8.97%) |
Nov 28, 2008 | 28.05 | 28.05 | 26.44 | 27.23 | 187,142 | -1.00(-3.56%) |
Nov 26, 2008 | 26.23 | 28.40 | 25.39 | 28.24 | 342,263 | +1.84(+6.96%) |
Nov 25, 2008 | 25.25 | 26.55 | 24.11 | 26.40 | 329,407 | +1.71(+6.93%) |
Nov 24, 2008 | 23.05 | 25.30 | 22.53 | 24.69 | 358,466 | +2.18(+9.69%) |
Nov 21, 2008 | 21.14 | 22.66 | 20.49 | 22.51 | 381,379 | +1.75(+8.41%) |
Nov 20, 2008 | 23.41 | 23.41 | 19.98 | 20.77 | 483,638 | -2.96(-12.47%) |
Nov 19, 2008 | 26.14 | 26.14 | 23.72 | 23.72 | 269,066 | -2.33(-8.93%) |
Nov 18, 2008 | 25.60 | 26.55 | 24.77 | 26.05 | 332,026 | +0.30(+1.16%) |
Nov 17, 2008 | 25.12 | 27.26 | 24.53 | 25.75 | 265,092 | -0.10(-0.38%) |
Nov 14, 2008 | 27.34 | 27.74 | 25.43 | 25.85 | 352,350 | -1.67(-6.08%) |
Nov 13, 2008 | 24.19 | 27.52 | 24.06 | 27.52 | 379,119 | +3.41(+14.15%) |
Nov 12, 2008 | 25.71 | 25.89 | 23.95 | 24.11 | 321,452 | -1.87(-7.21%) |
Nov 11, 2008 | 26.22 | 27.04 | 25.79 | 25.99 | 363,083 | -0.09(-0.35%) |
Nov 10, 2008 | 25.69 | 28.66 | 25.68 | 26.08 | 515,346 | -0.02(-0.07%) |
Nov 07, 2008 | 23.53 | 26.18 | 23.33 | 26.09 | 494,433 | +2.80(+12.04%) |
Nov 06, 2008 | 23.48 | 25.06 | 23.10 | 23.29 | 275,507 | -0.22(-0.92%) |
Nov 05, 2008 | 24.65 | 24.85 | 23.12 | 23.51 | 285,697 | -1.38(-5.53%) |
Nov 04, 2008 | 24.62 | 25.84 | 24.04 | 24.88 | 345,980 | +1.91(+8.31%) |