Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.13 | 28.44 | 27.00 | 27.17 | 0 | -0.66(-2.37%) |
Jan 29, 2009 | 28.52 | 28.60 | 27.65 | 27.83 | 153,499 | -1.10(-3.80%) |
Jan 28, 2009 | 28.02 | 29.04 | 28.00 | 28.93 | 233,037 | +1.44(+5.24%) |
Jan 27, 2009 | 26.89 | 27.56 | 26.55 | 27.49 | 207,524 | +0.79(+2.96%) |
Jan 26, 2009 | 26.51 | 27.64 | 26.01 | 26.70 | 320,495 | +0.15(+0.56%) |
Jan 23, 2009 | 25.38 | 27.03 | 24.96 | 26.55 | 350,971 | +0.37(+1.41%) |
Jan 22, 2009 | 25.89 | 26.91 | 25.40 | 26.18 | 460,869 | -0.41(-1.54%) |
Jan 21, 2009 | 25.60 | 26.83 | 25.41 | 26.59 | 441,050 | +1.34(+5.31%) |
Jan 20, 2009 | 26.29 | 26.49 | 25.09 | 25.25 | 511,299 | -1.55(-5.78%) |
Jan 16, 2009 | 26.76 | 27.16 | 26.17 | 26.80 | 0 | +0.30(+1.13%) |
Jan 15, 2009 | 26.42 | 27.16 | 25.52 | 26.50 | 711,634 | +0.01(+0.04%) |
Jan 14, 2009 | 26.70 | 26.89 | 26.19 | 26.49 | 717,277 | -0.54(-2.00%) |
Jan 13, 2009 | 27.68 | 28.17 | 26.26 | 27.03 | 602,254 | -0.70(-2.52%) |
Jan 12, 2009 | 28.22 | 28.33 | 27.03 | 27.73 | 441,952 | -0.68(-2.39%) |
Jan 09, 2009 | 29.76 | 29.76 | 28.07 | 28.41 | 528,331 | -1.37(-4.60%) |
Jan 08, 2009 | 29.87 | 30.17 | 29.15 | 29.78 | 277,803 | -0.12(-0.40%) |
Jan 07, 2009 | 31.50 | 31.50 | 29.25 | 29.90 | 386,508 | -2.10(-6.56%) |
Jan 06, 2009 | 31.55 | 32.32 | 31.37 | 32.00 | 390,008 | +0.69(+2.20%) |
Jan 05, 2009 | 31.42 | 32.43 | 30.58 | 31.31 | 371,837 | -0.23(-0.73%) |
Jan 02, 2009 | 30.07 | 32.08 | 30.07 | 31.54 | 0 | +1.04(+3.41%) |
Jan 01, 2009 | 29.13 | 30.70 | 29.01 | 30.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.13 | 30.70 | 29.01 | 30.50 | 391,469 | +1.65(+5.72%) |
Dec 30, 2008 | 27.89 | 28.91 | 27.80 | 28.85 | 273,980 | +1.18(+4.26%) |
Dec 29, 2008 | 27.87 | 27.87 | 27.02 | 27.67 | 318,500 | +0.16(+0.58%) |
Dec 26, 2008 | 26.78 | 27.56 | 26.75 | 27.51 | 0 | +0.98(+3.69%) |
Dec 24, 2008 | 28.15 | 28.15 | 26.30 | 26.53 | 203,977 | -1.01(-3.67%) |
Dec 23, 2008 | 28.52 | 28.66 | 27.00 | 27.54 | 248,133 | -0.97(-3.40%) |
Dec 22, 2008 | 28.93 | 28.94 | 27.54 | 28.51 | 338,542 | -0.17(-0.59%) |
Dec 19, 2008 | 30.03 | 30.61 | 28.50 | 28.68 | 574,213 | -0.95(-3.21%) |
Dec 18, 2008 | 30.82 | 31.93 | 29.23 | 29.63 | 620,066 | -1.06(-3.45%) |
Dec 17, 2008 | 28.52 | 30.80 | 27.73 | 30.69 | 534,137 | +2.31(+8.14%) |
Dec 16, 2008 | 27.78 | 28.74 | 27.21 | 28.38 | 580,018 | +1.14(+4.19%) |
Dec 15, 2008 | 28.88 | 28.88 | 26.86 | 27.24 | 552,142 | -1.31(-4.59%) |
Dec 12, 2008 | 28.82 | 28.90 | 27.66 | 28.55 | 0 | -0.26(-0.90%) |
Dec 11, 2008 | 32.15 | 32.15 | 28.34 | 28.81 | 519,408 | -3.76(-11.54%) |
Dec 10, 2008 | 31.61 | 32.88 | 31.54 | 32.57 | 238,616 | +1.29(+4.12%) |
Dec 09, 2008 | 32.33 | 33.19 | 30.74 | 31.28 | 510,402 | -0.93(-2.89%) |
Dec 08, 2008 | 30.45 | 32.47 | 30.45 | 32.21 | 518,605 | +2.67(+9.04%) |
Dec 05, 2008 | 28.56 | 29.55 | 26.81 | 29.54 | 0 | +0.54(+1.86%) |
Dec 04, 2008 | 29.33 | 31.14 | 28.18 | 29.00 | 508,259 | -0.93(-3.11%) |
Dec 03, 2008 | 29.43 | 30.44 | 27.65 | 29.93 | 530,976 | +0.90(+3.10%) |
Dec 02, 2008 | 28.06 | 29.57 | 27.70 | 29.03 | 567,607 | +1.57(+5.72%) |
Dec 01, 2008 | 29.15 | 29.67 | 27.20 | 27.46 | 602,881 | -2.92(-9.61%) |
Nov 28, 2008 | 29.74 | 30.43 | 29.62 | 30.38 | 146,629 | +0.10(+0.33%) |
Nov 26, 2008 | 27.97 | 30.30 | 27.76 | 30.28 | 586,551 | +2.31(+8.26%) |
Nov 25, 2008 | 27.84 | 28.31 | 26.95 | 27.97 | 380,980 | +0.94(+3.48%) |
Nov 24, 2008 | 26.02 | 27.49 | 25.33 | 27.03 | 471,234 | +2.03(+8.12%) |
Nov 21, 2008 | 24.67 | 25.10 | 22.56 | 25.00 | 474,966 | +0.78(+3.22%) |
Nov 20, 2008 | 24.46 | 25.70 | 22.53 | 24.22 | 1,141,523 | -0.42(-1.70%) |
Nov 19, 2008 | 27.56 | 27.58 | 24.44 | 24.64 | 627,846 | -3.02(-10.92%) |
Nov 18, 2008 | 29.68 | 30.10 | 26.91 | 27.66 | 432,069 | -2.02(-6.81%) |
Nov 17, 2008 | 28.77 | 30.76 | 28.02 | 29.68 | 314,683 | +0.55(+1.89%) |
Nov 14, 2008 | 31.72 | 32.13 | 29.12 | 29.13 | 0 | -3.22(-9.95%) |
Nov 13, 2008 | 30.00 | 32.39 | 27.29 | 32.35 | 864,084 | +2.14(+7.08%) |
Nov 12, 2008 | 32.49 | 32.89 | 30.02 | 30.21 | 571,611 | -2.94(-8.87%) |
Nov 11, 2008 | 32.99 | 34.27 | 32.18 | 33.15 | 649,472 | -0.18(-0.54%) |
Nov 10, 2008 | 33.76 | 34.48 | 33.06 | 33.33 | 485,987 | +0.63(+1.93%) |
Nov 07, 2008 | 32.42 | 34.21 | 31.75 | 32.70 | 0 | +0.53(+1.65%) |
Nov 06, 2008 | 32.21 | 32.72 | 31.01 | 32.17 | 494,329 | -0.71(-2.16%) |
Nov 05, 2008 | 35.93 | 36.70 | 32.57 | 32.88 | 626,853 | -3.49(-9.60%) |
Nov 04, 2008 | 35.47 | 37.58 | 34.75 | 36.37 | 424,758 | +2.26(+6.63%) |