Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.50 | 29.90 | 27.10 | 28.30 | 0 | +0.20(+0.71%) |
Jan 29, 2009 | 27.10 | 28.50 | 27.10 | 28.10 | 66,839 | +0.00(+0.00%) |
Jan 28, 2009 | 27.40 | 28.10 | 27.20 | 28.10 | 84,252 | +1.20(+4.46%) |
Jan 27, 2009 | 27.60 | 27.60 | 26.30 | 26.90 | 43,278 | -0.50(-1.82%) |
Jan 26, 2009 | 26.10 | 27.50 | 25.80 | 27.40 | 72,521 | +1.40(+5.38%) |
Jan 23, 2009 | 25.00 | 26.80 | 24.70 | 26.00 | 72,119 | +0.20(+0.78%) |
Jan 22, 2009 | 24.70 | 26.60 | 24.40 | 25.80 | 63,955 | -0.30(-1.15%) |
Jan 21, 2009 | 25.50 | 26.20 | 24.80 | 26.10 | 97,492 | +1.40(+5.67%) |
Jan 20, 2009 | 27.50 | 27.50 | 24.70 | 24.70 | 77,115 | -3.00(-10.83%) |
Jan 16, 2009 | 27.30 | 28.10 | 25.80 | 27.70 | 65,627 | -0.10(-0.36%) |
Jan 15, 2009 | 26.50 | 27.80 | 24.90 | 27.80 | 121,450 | +1.30(+4.91%) |
Jan 14, 2009 | 28.50 | 28.70 | 26.50 | 26.50 | 77,165 | -2.30(-7.99%) |
Jan 13, 2009 | 27.10 | 29.20 | 26.70 | 28.80 | 64,144 | +1.50(+5.49%) |
Jan 12, 2009 | 29.00 | 30.80 | 27.30 | 27.30 | 149,536 | -1.10(-3.87%) |
Jan 09, 2009 | 28.60 | 30.00 | 28.30 | 28.40 | 73,361 | -1.40(-4.70%) |
Jan 08, 2009 | 28.30 | 30.30 | 27.60 | 29.80 | 75,803 | +1.40(+4.93%) |
Jan 07, 2009 | 30.70 | 30.70 | 28.20 | 28.40 | 109,981 | -3.00(-9.55%) |
Jan 06, 2009 | 31.10 | 33.30 | 31.10 | 31.40 | 153,833 | +0.70(+2.28%) |
Jan 05, 2009 | 29.00 | 31.20 | 28.00 | 30.70 | 143,516 | +1.70(+5.86%) |
Jan 02, 2009 | 27.20 | 29.30 | 27.20 | 29.00 | 0 | +1.00(+3.57%) |
Jan 01, 2009 | 25.00 | 28.00 | 25.00 | 28.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.00 | 28.00 | 25.00 | 28.00 | 109,578 | +2.40(+9.37%) |
Dec 30, 2008 | 26.30 | 26.90 | 25.00 | 25.60 | 73,729 | -0.60(-2.29%) |
Dec 29, 2008 | 26.60 | 27.30 | 25.30 | 26.20 | 57,789 | -0.80(-2.96%) |
Dec 26, 2008 | 26.00 | 27.20 | 25.90 | 27.00 | 22,709 | +1.00(+3.85%) |
Dec 24, 2008 | 25.00 | 26.30 | 25.00 | 26.00 | 28,635 | +0.60(+2.36%) |
Dec 23, 2008 | 26.70 | 26.90 | 25.20 | 25.40 | 43,211 | -1.30(-4.87%) |
Dec 22, 2008 | 27.40 | 27.40 | 25.10 | 26.70 | 89,670 | -1.60(-5.65%) |
Dec 19, 2008 | 25.00 | 28.30 | 24.50 | 28.30 | 201,619 | +2.80(+10.98%) |
Dec 18, 2008 | 26.10 | 26.40 | 24.20 | 25.50 | 91,551 | -0.60(-2.30%) |
Dec 17, 2008 | 26.60 | 27.00 | 25.40 | 26.10 | 69,311 | -0.70(-2.61%) |
Dec 16, 2008 | 25.40 | 27.00 | 24.60 | 26.80 | 113,243 | +1.70(+6.77%) |
Dec 15, 2008 | 27.80 | 29.30 | 24.40 | 25.10 | 96,296 | -4.90(-16.33%) |
Dec 12, 2008 | 23.10 | 30.00 | 23.00 | 30.00 | 82,977 | +5.00(+20.00%) |
Dec 11, 2008 | 24.10 | 27.90 | 24.00 | 25.00 | 183,266 | +0.20(+0.81%) |
Dec 10, 2008 | 22.30 | 24.80 | 22.20 | 24.80 | 139,586 | +2.80(+12.73%) |
Dec 09, 2008 | 23.50 | 23.70 | 21.50 | 22.00 | 131,531 | -1.60(-6.78%) |
Dec 08, 2008 | 23.00 | 23.80 | 22.00 | 23.60 | 145,720 | +1.40(+6.31%) |
Dec 05, 2008 | 21.40 | 22.20 | 19.60 | 22.20 | 124,731 | +0.60(+2.78%) |
Dec 04, 2008 | 22.20 | 23.60 | 20.50 | 21.60 | 159,653 | -0.50(-2.26%) |
Dec 03, 2008 | 22.70 | 24.10 | 21.90 | 22.10 | 154,383 | -1.60(-6.75%) |
Dec 02, 2008 | 24.80 | 25.10 | 21.90 | 23.70 | 128,190 | +1.40(+6.28%) |
Dec 01, 2008 | 26.90 | 26.90 | 22.30 | 22.30 | 101,496 | -5.00(-18.32%) |
Nov 28, 2008 | 23.80 | 27.30 | 23.50 | 27.30 | 66,283 | +4.60(+20.26%) |
Nov 26, 2008 | 22.50 | 25.10 | 22.30 | 22.70 | 153,871 | +0.20(+0.89%) |
Nov 25, 2008 | 24.10 | 25.00 | 22.50 | 22.50 | 96,316 | -2.20(-8.91%) |
Nov 24, 2008 | 22.40 | 25.40 | 20.60 | 24.70 | 188,188 | +1.40(+6.01%) |
Nov 21, 2008 | 24.40 | 24.50 | 20.80 | 23.30 | 148,029 | +1.50(+6.88%) |
Nov 20, 2008 | 27.10 | 27.60 | 20.00 | 21.80 | 270,934 | -6.70(-23.51%) |
Nov 19, 2008 | 31.50 | 31.70 | 26.70 | 28.50 | 233,240 | -4.00(-12.31%) |
Nov 18, 2008 | 29.40 | 32.50 | 28.00 | 32.50 | 318,324 | +2.50(+8.33%) |
Nov 17, 2008 | 21.70 | 30.10 | 21.40 | 30.00 | 1,133,481 | +8.30(+38.25%) |
Nov 14, 2008 | 22.00 | 23.20 | 20.90 | 21.70 | 60,235 | -1.60(-6.87%) |
Nov 13, 2008 | 20.50 | 23.40 | 20.30 | 23.30 | 151,697 | +2.90(+14.22%) |
Nov 12, 2008 | 22.40 | 22.60 | 20.40 | 20.40 | 67,100 | -1.60(-7.27%) |
Nov 11, 2008 | 23.60 | 24.10 | 22.00 | 22.00 | 67,821 | -2.20(-9.09%) |
Nov 10, 2008 | 23.90 | 24.70 | 23.10 | 24.20 | 94,729 | +1.40(+6.14%) |
Nov 07, 2008 | 23.50 | 24.40 | 22.70 | 22.80 | 114,296 | +1.80(+8.57%) |
Nov 06, 2008 | 24.50 | 25.10 | 21.00 | 21.00 | 104,173 | -2.20(-9.48%) |
Nov 05, 2008 | 25.50 | 27.00 | 23.10 | 23.20 | 61,600 | -4.00(-14.71%) |
Nov 04, 2008 | 22.40 | 27.20 | 22.40 | 27.20 | 133,292 | +4.90(+21.97%) |