Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.37 | 24.59 | 23.75 | 23.88 | 0 | -0.42(-1.73%) |
Jan 29, 2009 | 24.88 | 24.92 | 24.28 | 24.30 | 256,858 | -0.84(-3.35%) |
Jan 28, 2009 | 24.76 | 25.26 | 24.72 | 25.14 | 714,537 | +0.79(+3.25%) |
Jan 27, 2009 | 24.25 | 24.53 | 24.10 | 24.35 | 224,912 | +0.23(+0.94%) |
Jan 26, 2009 | 23.77 | 24.51 | 23.76 | 24.12 | 392,395 | +0.37(+1.56%) |
Jan 23, 2009 | 23.21 | 24.07 | 23.18 | 23.75 | 466,403 | -0.06(-0.25%) |
Jan 22, 2009 | 24.06 | 24.29 | 23.59 | 23.81 | 587,386 | -0.72(-2.92%) |
Jan 21, 2009 | 23.69 | 24.64 | 23.26 | 24.53 | 415,568 | +1.09(+4.64%) |
Jan 20, 2009 | 24.85 | 24.87 | 23.37 | 23.44 | 486,353 | -1.61(-6.43%) |
Jan 16, 2009 | 25.46 | 25.49 | 24.52 | 25.05 | 425,635 | +0.04(+0.17%) |
Jan 15, 2009 | 24.63 | 25.08 | 23.92 | 25.01 | 368,560 | +0.45(+1.82%) |
Jan 14, 2009 | 25.28 | 25.41 | 24.56 | 24.56 | 357,908 | -1.12(-4.36%) |
Jan 13, 2009 | 25.47 | 25.89 | 25.41 | 25.68 | 325,150 | +0.19(+0.76%) |
Jan 12, 2009 | 26.17 | 26.17 | 25.47 | 25.49 | 241,377 | -0.72(-2.73%) |
Jan 09, 2009 | 27.40 | 27.40 | 26.12 | 26.21 | 209,655 | -1.12(-4.10%) |
Jan 08, 2009 | 26.81 | 27.36 | 26.77 | 27.33 | 410,513 | +0.40(+1.50%) |
Jan 07, 2009 | 27.24 | 27.36 | 26.68 | 26.92 | 383,240 | -0.76(-2.74%) |
Jan 06, 2009 | 27.31 | 27.95 | 27.31 | 27.68 | 189,849 | +0.55(+2.02%) |
Jan 05, 2009 | 27.10 | 27.21 | 26.59 | 27.13 | 195,248 | +0.14(+0.53%) |
Jan 02, 2009 | 26.72 | 27.19 | 26.49 | 26.99 | 0 | +0.14(+0.53%) |
Jan 01, 2009 | 25.66 | 26.85 | 25.63 | 26.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 26.85 | 25.63 | 26.85 | 323,751 | +1.19(+4.63%) |
Dec 30, 2008 | 25.24 | 25.76 | 25.12 | 25.66 | 397,181 | +0.53(+2.11%) |
Dec 29, 2008 | 25.59 | 25.62 | 24.73 | 25.13 | 272,312 | -0.50(-1.94%) |
Dec 26, 2008 | 25.57 | 25.64 | 25.26 | 25.62 | 110,066 | +0.23(+0.90%) |
Dec 24, 2008 | 25.64 | 25.64 | 25.07 | 25.40 | 161,843 | +0.08(+0.30%) |
Dec 23, 2008 | 25.57 | 25.80 | 25.09 | 25.32 | 276,372 | -0.18(-0.69%) |
Dec 22, 2008 | 26.21 | 26.29 | 24.76 | 25.50 | 377,632 | -0.66(-2.51%) |
Dec 19, 2008 | 26.23 | 26.87 | 25.91 | 26.16 | 311,885 | +0.24(+0.91%) |
Dec 18, 2008 | 26.05 | 26.59 | 25.49 | 25.92 | 375,823 | -0.21(-0.81%) |
Dec 17, 2008 | 25.79 | 26.41 | 25.64 | 26.13 | 428,363 | +0.16(+0.61%) |
Dec 16, 2008 | 24.92 | 26.09 | 24.91 | 25.97 | 535,397 | +1.46(+5.96%) |
Dec 15, 2008 | 25.59 | 25.59 | 24.24 | 24.51 | 451,908 | -0.84(-3.32%) |
Dec 12, 2008 | 24.04 | 25.36 | 23.92 | 25.36 | 441,310 | +0.74(+3.01%) |
Dec 11, 2008 | 25.62 | 25.82 | 24.40 | 24.61 | 327,955 | -1.10(-4.26%) |
Dec 10, 2008 | 25.79 | 26.09 | 25.40 | 25.71 | 362,299 | +0.43(+1.70%) |
Dec 09, 2008 | 25.83 | 26.87 | 25.23 | 25.28 | 369,731 | -0.76(-2.91%) |
Dec 08, 2008 | 25.73 | 26.41 | 25.46 | 26.04 | 977,697 | +0.93(+3.69%) |
Dec 05, 2008 | 23.82 | 25.17 | 23.35 | 25.11 | 417,435 | +0.87(+3.58%) |
Dec 04, 2008 | 24.46 | 25.22 | 23.85 | 24.24 | 310,476 | -0.60(-2.41%) |
Dec 03, 2008 | 24.15 | 25.01 | 23.55 | 24.84 | 150,542 | +0.71(+2.93%) |
Dec 02, 2008 | 23.25 | 24.14 | 23.00 | 24.13 | 190,456 | +1.28(+5.61%) |
Dec 01, 2008 | 24.74 | 25.05 | 22.73 | 22.85 | 156,907 | -2.98(-11.55%) |
Nov 28, 2008 | 24.99 | 25.84 | 24.99 | 25.84 | 40,996 | +0.56(+2.20%) |
Nov 26, 2008 | 23.33 | 25.34 | 23.33 | 25.28 | 95,450 | +1.42(+5.97%) |
Nov 25, 2008 | 23.98 | 23.98 | 23.22 | 23.85 | 324,781 | +0.25(+1.07%) |
Nov 24, 2008 | 22.43 | 23.76 | 22.21 | 23.60 | 334,344 | +1.42(+6.42%) |
Nov 21, 2008 | 21.74 | 22.23 | 20.35 | 22.18 | 333,816 | +0.84(+3.95%) |
Nov 20, 2008 | 22.39 | 22.83 | 21.23 | 21.33 | 199,174 | -1.32(-5.84%) |
Nov 19, 2008 | 24.36 | 24.55 | 22.66 | 22.66 | 140,167 | -1.81(-7.41%) |
Nov 18, 2008 | 24.88 | 25.03 | 23.60 | 24.47 | 174,344 | -0.30(-1.19%) |
Nov 17, 2008 | 24.78 | 25.27 | 24.70 | 24.77 | 139,183 | -0.23(-0.91%) |
Nov 14, 2008 | 26.31 | 26.48 | 24.99 | 24.99 | 123,218 | -1.77(-6.61%) |
Nov 13, 2008 | 25.16 | 26.76 | 23.92 | 26.76 | 258,454 | +1.64(+6.54%) |
Nov 12, 2008 | 26.39 | 26.52 | 25.01 | 25.12 | 215,515 | -1.70(-6.35%) |
Nov 11, 2008 | 27.06 | 27.40 | 26.64 | 26.82 | 226,320 | -0.51(-1.88%) |
Nov 10, 2008 | 28.89 | 29.34 | 27.10 | 27.34 | 146,036 | -0.82(-2.90%) |
Nov 07, 2008 | 27.78 | 28.24 | 27.46 | 28.15 | 448,761 | +0.46(+1.65%) |
Nov 06, 2008 | 28.34 | 28.55 | 27.65 | 27.70 | 154,182 | -0.83(-2.90%) |
Nov 05, 2008 | 29.83 | 29.90 | 28.52 | 28.52 | 95,122 | -1.53(-5.08%) |
Nov 04, 2008 | 30.41 | 30.73 | 29.38 | 30.05 | 217,391 | +0.08(+0.28%) |