Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.82 | 25.86 | 24.42 | 25.05 | 0 | -0.51(-1.98%) |
Jan 29, 2009 | 26.23 | 26.49 | 25.33 | 25.56 | 76,233 | -1.26(-4.70%) |
Jan 28, 2009 | 25.85 | 26.95 | 25.73 | 26.82 | 81,971 | +1.11(+4.31%) |
Jan 27, 2009 | 25.49 | 26.14 | 25.36 | 25.71 | 41,645 | +0.27(+1.05%) |
Jan 26, 2009 | 25.56 | 26.47 | 25.15 | 25.44 | 55,246 | -0.02(-0.08%) |
Jan 23, 2009 | 25.50 | 26.06 | 25.08 | 25.46 | 60,284 | -0.63(-2.42%) |
Jan 22, 2009 | 26.63 | 26.74 | 25.63 | 26.09 | 68,072 | -1.14(-4.17%) |
Jan 21, 2009 | 26.03 | 27.35 | 25.77 | 27.23 | 74,969 | +1.38(+5.36%) |
Jan 20, 2009 | 26.81 | 26.95 | 25.75 | 25.84 | 75,451 | -1.41(-5.18%) |
Jan 16, 2009 | 27.09 | 27.35 | 26.31 | 27.25 | 0 | +0.33(+1.24%) |
Jan 15, 2009 | 25.77 | 27.17 | 25.28 | 26.92 | 64,488 | +1.09(+4.21%) |
Jan 14, 2009 | 27.09 | 27.09 | 25.51 | 25.83 | 122,657 | -1.71(-6.20%) |
Jan 13, 2009 | 27.64 | 28.25 | 27.17 | 27.54 | 48,095 | -0.21(-0.76%) |
Jan 12, 2009 | 27.64 | 28.33 | 27.25 | 27.75 | 69,025 | +0.00(+0.00%) |
Jan 09, 2009 | 28.79 | 28.79 | 27.64 | 27.75 | 114,117 | -1.41(-4.84%) |
Jan 08, 2009 | 29.60 | 30.34 | 28.22 | 29.16 | 80,277 | +0.01(+0.03%) |
Jan 07, 2009 | 27.88 | 29.32 | 27.46 | 29.15 | 180,657 | +0.63(+2.21%) |
Jan 06, 2009 | 28.05 | 28.90 | 27.68 | 28.52 | 81,964 | +0.50(+1.77%) |
Jan 05, 2009 | 28.13 | 28.31 | 27.40 | 28.03 | 69,249 | -0.27(-0.94%) |
Jan 02, 2009 | 28.38 | 28.50 | 27.58 | 28.30 | 0 | -0.05(-0.17%) |
Jan 01, 2009 | 27.45 | 28.75 | 27.22 | 28.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.45 | 28.75 | 27.22 | 28.34 | 77,060 | +0.96(+3.52%) |
Dec 30, 2008 | 26.52 | 27.40 | 26.41 | 27.38 | 52,755 | +1.11(+4.22%) |
Dec 29, 2008 | 26.89 | 27.13 | 25.98 | 26.27 | 59,128 | -0.74(-2.76%) |
Dec 26, 2008 | 26.93 | 27.16 | 26.59 | 27.02 | 38,066 | +0.18(+0.68%) |
Dec 24, 2008 | 26.26 | 26.90 | 26.00 | 26.83 | 28,062 | +0.51(+1.92%) |
Dec 23, 2008 | 27.18 | 27.36 | 26.28 | 26.33 | 90,617 | -0.65(-2.41%) |
Dec 22, 2008 | 27.59 | 27.68 | 25.91 | 26.98 | 145,572 | -0.59(-2.15%) |
Dec 19, 2008 | 27.35 | 28.19 | 27.21 | 27.57 | 260,393 | +1.01(+3.81%) |
Dec 18, 2008 | 26.64 | 27.33 | 26.19 | 26.56 | 114,049 | -0.02(-0.07%) |
Dec 17, 2008 | 25.49 | 26.82 | 25.40 | 26.58 | 73,966 | +0.92(+3.57%) |
Dec 16, 2008 | 25.14 | 25.74 | 24.46 | 25.66 | 116,148 | +0.92(+3.70%) |
Dec 15, 2008 | 26.06 | 26.13 | 24.09 | 24.74 | 97,066 | -1.29(-4.95%) |
Dec 12, 2008 | 24.35 | 26.03 | 24.35 | 26.03 | 101,725 | +1.29(+5.21%) |
Dec 11, 2008 | 25.33 | 25.63 | 24.25 | 24.74 | 82,793 | -0.99(-3.86%) |
Dec 10, 2008 | 25.79 | 26.44 | 25.39 | 25.74 | 68,926 | +0.27(+1.05%) |
Dec 09, 2008 | 25.74 | 27.08 | 25.29 | 25.47 | 68,547 | -0.81(-3.09%) |
Dec 08, 2008 | 26.22 | 26.78 | 25.92 | 26.28 | 100,526 | +0.67(+2.61%) |
Dec 05, 2008 | 23.85 | 25.65 | 23.34 | 25.61 | 93,302 | +1.26(+5.17%) |
Dec 04, 2008 | 25.11 | 25.67 | 23.69 | 24.35 | 103,585 | -1.00(-3.95%) |
Dec 03, 2008 | 24.58 | 25.75 | 24.14 | 25.36 | 100,924 | +0.65(+2.63%) |
Dec 02, 2008 | 23.74 | 24.89 | 23.49 | 24.71 | 140,815 | +1.27(+5.42%) |
Dec 01, 2008 | 25.87 | 26.11 | 23.34 | 23.44 | 114,315 | -3.02(-11.40%) |
Nov 28, 2008 | 25.92 | 26.48 | 25.92 | 26.45 | 44,211 | -0.06(-0.22%) |
Nov 26, 2008 | 25.62 | 27.09 | 25.57 | 26.51 | 144,985 | +0.70(+2.70%) |
Nov 25, 2008 | 26.24 | 26.24 | 25.06 | 25.81 | 74,791 | -0.25(-0.95%) |
Nov 24, 2008 | 25.16 | 26.34 | 24.49 | 26.06 | 120,310 | +1.14(+4.56%) |
Nov 21, 2008 | 24.76 | 25.02 | 22.86 | 24.93 | 158,972 | +0.49(+1.99%) |
Nov 20, 2008 | 24.53 | 25.22 | 24.01 | 24.44 | 163,196 | -0.25(-1.01%) |
Nov 19, 2008 | 25.01 | 25.64 | 24.39 | 24.69 | 156,240 | -0.58(-2.30%) |
Nov 18, 2008 | 25.11 | 25.79 | 24.56 | 25.27 | 113,229 | +0.27(+1.07%) |
Nov 17, 2008 | 24.84 | 25.47 | 24.84 | 25.00 | 95,056 | -0.07(-0.27%) |
Nov 14, 2008 | 26.73 | 26.96 | 25.07 | 25.07 | 0 | -2.03(-7.50%) |
Nov 13, 2008 | 25.33 | 27.13 | 24.58 | 27.10 | 148,501 | +1.86(+7.38%) |
Nov 12, 2008 | 25.49 | 25.77 | 25.24 | 25.24 | 137,144 | -0.61(-2.36%) |
Nov 11, 2008 | 25.92 | 26.66 | 25.68 | 25.85 | 123,963 | -0.15(-0.59%) |
Nov 10, 2008 | 28.54 | 28.54 | 25.57 | 26.00 | 262,607 | -2.02(-7.22%) |
Nov 07, 2008 | 28.63 | 28.70 | 27.37 | 28.03 | 77,936 | -0.38(-1.34%) |
Nov 06, 2008 | 28.26 | 29.04 | 28.04 | 28.41 | 52,652 | -0.11(-0.40%) |
Nov 05, 2008 | 29.83 | 30.28 | 28.34 | 28.52 | 95,133 | -1.58(-5.26%) |
Nov 04, 2008 | 30.60 | 30.64 | 29.61 | 30.11 | 127,530 | -0.01(-0.03%) |