Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.05 | 27.21 | 26.29 | 26.39 | 0 | -0.58(-2.15%) |
Jan 29, 2009 | 27.10 | 27.65 | 26.91 | 26.97 | 226,428 | -0.54(-1.96%) |
Jan 28, 2009 | 27.75 | 27.84 | 27.34 | 27.51 | 332,299 | +0.11(+0.40%) |
Jan 27, 2009 | 27.45 | 27.69 | 27.02 | 27.40 | 215,711 | +0.09(+0.33%) |
Jan 26, 2009 | 27.02 | 27.44 | 26.79 | 27.31 | 262,372 | +0.35(+1.30%) |
Jan 23, 2009 | 26.47 | 27.02 | 26.30 | 26.96 | 358,336 | +0.18(+0.67%) |
Jan 22, 2009 | 26.78 | 27.07 | 26.45 | 26.78 | 319,324 | -0.40(-1.47%) |
Jan 21, 2009 | 26.76 | 27.20 | 26.04 | 27.18 | 583,159 | +0.58(+2.18%) |
Jan 20, 2009 | 26.93 | 27.49 | 26.43 | 26.60 | 608,505 | -0.51(-1.88%) |
Jan 16, 2009 | 26.16 | 27.26 | 26.15 | 27.11 | 449,487 | +0.99(+3.79%) |
Jan 15, 2009 | 26.13 | 26.38 | 25.87 | 26.12 | 466,368 | -0.02(-0.08%) |
Jan 14, 2009 | 26.40 | 26.68 | 25.86 | 26.14 | 417,310 | -0.67(-2.50%) |
Jan 13, 2009 | 26.94 | 27.19 | 26.42 | 26.81 | 442,108 | -0.22(-0.81%) |
Jan 12, 2009 | 26.43 | 27.24 | 26.36 | 27.03 | 377,504 | +0.69(+2.62%) |
Jan 09, 2009 | 26.67 | 26.72 | 25.79 | 26.34 | 504,592 | -0.41(-1.53%) |
Jan 08, 2009 | 26.58 | 26.91 | 26.34 | 26.75 | 195,783 | +0.03(+0.11%) |
Jan 07, 2009 | 27.04 | 27.36 | 26.23 | 26.72 | 310,362 | -0.47(-1.73%) |
Jan 06, 2009 | 27.78 | 28.09 | 26.86 | 27.19 | 637,176 | -0.52(-1.88%) |
Jan 05, 2009 | 27.37 | 27.71 | 27.01 | 27.71 | 462,941 | +0.45(+1.65%) |
Jan 02, 2009 | 27.25 | 28.08 | 26.66 | 27.26 | 0 | +0.02(+0.07%) |
Jan 01, 2009 | 27.21 | 27.91 | 27.04 | 27.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.21 | 27.91 | 27.04 | 27.24 | 652,688 | +0.01(+0.04%) |
Dec 30, 2008 | 26.58 | 27.28 | 26.46 | 27.23 | 450,664 | +0.91(+3.46%) |
Dec 29, 2008 | 25.80 | 26.36 | 25.50 | 26.32 | 656,679 | +0.39(+1.50%) |
Dec 26, 2008 | 25.02 | 25.99 | 25.02 | 25.93 | 222,081 | +1.02(+4.09%) |
Dec 24, 2008 | 24.28 | 24.96 | 24.05 | 24.91 | 798,592 | +0.34(+1.38%) |
Dec 23, 2008 | 25.60 | 25.60 | 24.28 | 24.57 | 294,498 | -0.90(-3.53%) |
Dec 22, 2008 | 25.52 | 25.84 | 24.85 | 25.47 | 307,076 | -0.10(-0.39%) |
Dec 19, 2008 | 25.30 | 25.86 | 25.18 | 25.57 | 489,120 | +0.53(+2.12%) |
Dec 18, 2008 | 25.13 | 25.56 | 25.00 | 25.04 | 363,193 | +0.00(+0.00%) |
Dec 17, 2008 | 24.72 | 25.24 | 24.27 | 25.04 | 325,127 | +0.77(+3.17%) |
Dec 16, 2008 | 23.92 | 24.64 | 23.82 | 24.27 | 314,281 | +0.62(+2.62%) |
Dec 15, 2008 | 24.17 | 24.24 | 23.28 | 23.65 | 442,960 | -0.44(-1.83%) |
Dec 12, 2008 | 21.64 | 24.34 | 21.52 | 24.09 | 1,019,452 | +2.75(+12.89%) |
Dec 11, 2008 | 21.40 | 21.97 | 20.95 | 21.34 | 462,987 | -0.32(-1.48%) |
Dec 10, 2008 | 22.17 | 22.55 | 21.22 | 21.66 | 404,015 | -0.34(-1.55%) |
Dec 09, 2008 | 21.57 | 22.32 | 21.17 | 22.00 | 547,908 | +0.23(+1.06%) |
Dec 08, 2008 | 22.43 | 22.68 | 21.67 | 21.77 | 565,399 | -0.18(-0.82%) |
Dec 05, 2008 | 21.58 | 21.97 | 20.43 | 21.95 | 732,030 | +0.26(+1.20%) |
Dec 04, 2008 | 22.48 | 22.74 | 21.35 | 21.69 | 668,348 | -0.78(-3.47%) |
Dec 03, 2008 | 22.39 | 22.90 | 21.76 | 22.47 | 368,681 | +0.22(+0.99%) |
Dec 02, 2008 | 21.83 | 22.27 | 21.71 | 22.25 | 560,494 | +0.60(+2.77%) |
Dec 01, 2008 | 23.52 | 23.52 | 21.60 | 21.65 | 588,020 | -2.14(-9.00%) |
Nov 28, 2008 | 24.00 | 24.13 | 23.37 | 23.79 | 179,476 | -0.25(-1.04%) |
Nov 26, 2008 | 22.82 | 24.29 | 22.73 | 24.04 | 913,776 | +0.79(+3.40%) |
Nov 25, 2008 | 26.89 | 26.89 | 22.35 | 23.25 | 1,869,828 | -4.10(-14.99%) |
Nov 24, 2008 | 28.93 | 29.09 | 27.04 | 27.35 | 684,517 | -1.38(-4.80%) |
Nov 21, 2008 | 28.22 | 28.77 | 26.68 | 28.73 | 858,963 | +0.81(+2.90%) |
Nov 20, 2008 | 26.97 | 28.50 | 26.40 | 27.92 | 1,074,209 | +0.55(+2.01%) |
Nov 19, 2008 | 26.59 | 28.16 | 26.59 | 27.37 | 743,739 | +0.72(+2.70%) |
Nov 18, 2008 | 27.00 | 27.52 | 25.66 | 26.65 | 1,000,881 | -0.35(-1.30%) |
Nov 17, 2008 | 27.18 | 28.26 | 26.96 | 27.00 | 502,547 | -0.33(-1.21%) |
Nov 14, 2008 | 27.30 | 27.92 | 26.91 | 27.33 | 706,902 | -0.36(-1.30%) |
Nov 13, 2008 | 26.13 | 27.78 | 25.97 | 27.69 | 632,098 | +1.75(+6.75%) |
Nov 12, 2008 | 26.03 | 26.42 | 25.84 | 25.94 | 329,384 | -0.33(-1.26%) |
Nov 11, 2008 | 25.89 | 26.65 | 25.49 | 26.27 | 459,587 | -0.03(-0.11%) |
Nov 10, 2008 | 26.81 | 27.44 | 26.14 | 26.30 | 279,991 | -0.33(-1.24%) |
Nov 07, 2008 | 27.36 | 27.36 | 26.21 | 26.63 | 626,721 | -0.58(-2.13%) |
Nov 06, 2008 | 28.14 | 28.50 | 27.17 | 27.21 | 328,212 | -1.07(-3.78%) |
Nov 05, 2008 | 28.90 | 28.91 | 28.18 | 28.28 | 512,363 | -0.58(-2.01%) |
Nov 04, 2008 | 30.03 | 30.03 | 27.21 | 28.86 | 1,546,932 | -1.94(-6.30%) |