Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.79 | 21.86 | 20.52 | 20.77 | 1,106,198 | -0.81(-3.75%) |
Jan 29, 2009 | 23.38 | 23.45 | 21.45 | 21.58 | 755,616 | -2.00(-8.48%) |
Jan 28, 2009 | 23.31 | 24.69 | 23.02 | 23.58 | 1,358,428 | +0.42(+1.81%) |
Jan 27, 2009 | 23.59 | 23.90 | 22.89 | 23.16 | 841,834 | -0.27(-1.15%) |
Jan 26, 2009 | 23.88 | 24.95 | 22.78 | 23.43 | 1,020,117 | -0.40(-1.68%) |
Jan 23, 2009 | 20.56 | 24.01 | 20.51 | 23.83 | 1,115,208 | +1.93(+8.81%) |
Jan 22, 2009 | 22.36 | 23.11 | 21.34 | 21.90 | 1,158,417 | -0.78(-3.44%) |
Jan 21, 2009 | 20.23 | 22.78 | 20.22 | 22.68 | 1,118,136 | +2.36(+11.61%) |
Jan 20, 2009 | 21.51 | 22.41 | 19.76 | 20.32 | 2,199,783 | -2.25(-9.97%) |
Jan 16, 2009 | 22.78 | 22.92 | 21.15 | 22.57 | 853,146 | -0.22(-0.97%) |
Jan 15, 2009 | 23.06 | 23.48 | 21.50 | 22.79 | 1,225,144 | -0.25(-1.09%) |
Jan 14, 2009 | 24.23 | 24.33 | 23.04 | 23.04 | 678,320 | -1.97(-7.88%) |
Jan 13, 2009 | 23.97 | 25.37 | 23.24 | 25.01 | 837,095 | +1.01(+4.21%) |
Jan 12, 2009 | 24.63 | 24.85 | 23.87 | 24.00 | 517,035 | -0.95(-3.81%) |
Jan 09, 2009 | 25.88 | 26.08 | 24.91 | 24.95 | 508,842 | -1.17(-4.48%) |
Jan 08, 2009 | 25.13 | 26.37 | 25.03 | 26.12 | 573,598 | +0.68(+2.67%) |
Jan 07, 2009 | 25.75 | 26.32 | 25.12 | 25.44 | 370,453 | -0.69(-2.64%) |
Jan 06, 2009 | 25.46 | 26.48 | 25.07 | 26.13 | 397,098 | +0.84(+3.32%) |
Jan 05, 2009 | 25.64 | 25.89 | 25.02 | 25.29 | 445,094 | -0.43(-1.67%) |
Jan 02, 2009 | 26.30 | 26.30 | 24.70 | 25.72 | 469,512 | -0.51(-1.94%) |
Dec 31, 2008 | 25.03 | 26.42 | 24.70 | 26.23 | 906,639 | +1.46(+5.89%) |
Dec 30, 2008 | 24.30 | 24.79 | 23.49 | 24.77 | 455,652 | +0.79(+3.29%) |
Dec 29, 2008 | 24.35 | 25.17 | 23.68 | 23.98 | 395,300 | -0.43(-1.76%) |
Dec 26, 2008 | 24.61 | 25.27 | 24.15 | 24.41 | 223,818 | -0.16(-0.65%) |
Dec 24, 2008 | 24.49 | 24.74 | 24.36 | 24.57 | 191,760 | +0.24(+0.99%) |
Dec 23, 2008 | 25.69 | 25.95 | 24.26 | 24.33 | 955,597 | -1.39(-5.40%) |
Dec 22, 2008 | 25.82 | 26.24 | 24.93 | 25.72 | 818,122 | +0.66(+2.63%) |
Dec 19, 2008 | 25.80 | 25.94 | 24.56 | 25.06 | 1,558,506 | -0.31(-1.22%) |
Dec 18, 2008 | 27.30 | 27.66 | 24.61 | 25.37 | 2,185,560 | -2.29(-8.28%) |
Dec 17, 2008 | 29.57 | 30.50 | 27.02 | 27.66 | 2,537,158 | -2.60(-8.59%) |
Dec 16, 2008 | 29.54 | 30.76 | 28.99 | 30.26 | 1,817,801 | -1.71(-5.35%) |
Dec 15, 2008 | 32.72 | 33.29 | 31.44 | 31.97 | 534,372 | -0.85(-2.59%) |
Dec 12, 2008 | 31.16 | 33.15 | 31.08 | 32.82 | 514,696 | +0.83(+2.59%) |
Dec 11, 2008 | 33.64 | 34.22 | 31.82 | 31.99 | 1,105,013 | -1.77(-5.24%) |
Dec 10, 2008 | 35.96 | 36.92 | 33.13 | 33.76 | 886,817 | -1.95(-5.46%) |
Dec 09, 2008 | 36.82 | 37.14 | 35.56 | 35.71 | 850,967 | -1.45(-3.90%) |
Dec 08, 2008 | 36.92 | 37.67 | 35.91 | 37.16 | 891,793 | -0.42(-1.12%) |
Dec 05, 2008 | 35.45 | 37.59 | 34.08 | 37.58 | 769,239 | +1.71(+4.77%) |
Dec 04, 2008 | 36.81 | 38.40 | 35.24 | 35.87 | 729,851 | -1.38(-3.70%) |
Dec 03, 2008 | 34.90 | 37.68 | 34.78 | 37.25 | 602,507 | +1.36(+3.79%) |
Dec 02, 2008 | 33.52 | 36.11 | 33.11 | 35.89 | 929,944 | +2.88(+8.72%) |
Dec 01, 2008 | 38.86 | 39.71 | 33.00 | 33.01 | 1,042,080 | -7.04(-17.58%) |
Nov 28, 2008 | 39.03 | 40.08 | 38.39 | 40.05 | 244,670 | +0.84(+2.14%) |
Nov 26, 2008 | 37.10 | 39.32 | 37.06 | 39.21 | 614,209 | +1.23(+3.24%) |
Nov 25, 2008 | 36.99 | 38.07 | 35.79 | 37.98 | 1,337,115 | +1.45(+3.97%) |
Nov 24, 2008 | 32.64 | 36.83 | 31.97 | 36.53 | 1,111,516 | +4.54(+14.19%) |
Nov 21, 2008 | 32.84 | 34.09 | 28.56 | 31.99 | 1,820,585 | -0.55(-1.69%) |
Nov 20, 2008 | 37.30 | 37.64 | 32.27 | 32.54 | 1,627,705 | -4.86(-12.99%) |
Nov 19, 2008 | 39.16 | 40.00 | 37.39 | 37.40 | 1,225,722 | -2.54(-6.36%) |
Nov 18, 2008 | 39.29 | 40.34 | 38.68 | 39.94 | 988,301 | +0.43(+1.09%) |
Nov 17, 2008 | 39.12 | 40.85 | 39.04 | 39.51 | 815,262 | -0.18(-0.45%) |
Nov 14, 2008 | 39.32 | 40.99 | 38.86 | 39.69 | 1,284,050 | -0.23(-0.58%) |
Nov 13, 2008 | 41.26 | 41.49 | 36.97 | 39.92 | 2,293,716 | -1.05(-2.56%) |
Nov 12, 2008 | 44.71 | 46.40 | 40.97 | 40.97 | 1,503,244 | -4.25(-9.40%) |
Nov 11, 2008 | 46.73 | 47.48 | 44.74 | 45.22 | 873,540 | -1.49(-3.19%) |
Nov 10, 2008 | 48.00 | 48.50 | 46.39 | 46.71 | 571,866 | -0.43(-0.91%) |
Nov 07, 2008 | 47.69 | 49.13 | 45.72 | 47.14 | 779,525 | -0.32(-0.67%) |
Nov 06, 2008 | 49.70 | 50.99 | 47.31 | 47.46 | 841,467 | -2.36(-4.74%) |
Nov 05, 2008 | 54.53 | 54.98 | 49.11 | 49.82 | 932,953 | -5.12(-9.32%) |
Nov 04, 2008 | 54.26 | 55.61 | 53.40 | 54.94 | 468,624 | +0.95(+1.76%) |