Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.87 | 30.13 | 27.47 | 27.75 | 0 | -2.25(-7.50%) |
Jan 29, 2009 | 31.15 | 31.38 | 29.88 | 30.00 | 15,200 | -1.45(-4.61%) |
Jan 28, 2009 | 30.03 | 32.16 | 30.03 | 31.45 | 10,502 | +1.39(+4.62%) |
Jan 27, 2009 | 29.80 | 30.06 | 29.63 | 30.06 | 3,900 | +0.36(+1.21%) |
Jan 26, 2009 | 29.00 | 29.75 | 29.00 | 29.70 | 6,800 | +0.84(+2.91%) |
Jan 23, 2009 | 28.69 | 29.24 | 27.14 | 28.86 | 13,259 | -0.14(-0.48%) |
Jan 22, 2009 | 29.40 | 29.70 | 28.59 | 29.00 | 6,048 | -0.63(-2.13%) |
Jan 21, 2009 | 28.86 | 29.68 | 28.61 | 29.63 | 16,631 | +0.63(+2.17%) |
Jan 20, 2009 | 29.00 | 29.45 | 27.92 | 29.00 | 19,700 | -0.15(-0.51%) |
Jan 16, 2009 | 29.75 | 29.99 | 27.55 | 29.15 | 7,904 | -0.91(-3.03%) |
Jan 15, 2009 | 29.24 | 30.39 | 27.52 | 30.06 | 14,142 | +0.87(+2.98%) |
Jan 14, 2009 | 31.30 | 31.30 | 29.19 | 29.19 | 10,400 | -2.25(-7.16%) |
Jan 13, 2009 | 31.52 | 31.67 | 30.86 | 31.44 | 6,700 | +0.04(+0.13%) |
Jan 12, 2009 | 32.42 | 33.00 | 31.15 | 31.40 | 5,900 | -1.20(-3.68%) |
Jan 09, 2009 | 33.70 | 33.79 | 32.50 | 32.60 | 7,156 | -1.07(-3.18%) |
Jan 08, 2009 | 32.39 | 33.67 | 32.39 | 33.67 | 6,367 | +1.10(+3.38%) |
Jan 07, 2009 | 36.03 | 36.03 | 32.20 | 32.57 | 10,798 | -3.43(-9.53%) |
Jan 06, 2009 | 35.44 | 37.15 | 35.25 | 36.00 | 5,100 | +0.66(+1.87%) |
Jan 05, 2009 | 32.49 | 35.34 | 31.79 | 35.34 | 13,499 | +3.27(+10.20%) |
Jan 02, 2009 | 31.46 | 32.07 | 30.69 | 32.07 | 0 | +0.79(+2.53%) |
Jan 01, 2009 | 31.33 | 31.95 | 30.51 | 31.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.33 | 31.95 | 30.51 | 31.28 | 9,612 | +0.33(+1.07%) |
Dec 30, 2008 | 31.25 | 31.50 | 30.41 | 30.95 | 11,418 | +0.25(+0.81%) |
Dec 29, 2008 | 33.25 | 33.39 | 30.26 | 30.70 | 25,900 | -2.80(-8.36%) |
Dec 26, 2008 | 37.16 | 37.48 | 33.50 | 33.50 | 12,593 | -3.02(-8.27%) |
Dec 24, 2008 | 36.61 | 36.99 | 36.25 | 36.52 | 2,308 | -0.10(-0.27%) |
Dec 23, 2008 | 35.21 | 37.43 | 35.21 | 36.62 | 11,444 | +1.87(+5.38%) |
Dec 22, 2008 | 36.18 | 37.74 | 33.08 | 34.75 | 12,800 | -1.50(-4.14%) |
Dec 19, 2008 | 36.94 | 38.00 | 36.16 | 36.25 | 19,620 | +0.30(+0.83%) |
Dec 18, 2008 | 38.00 | 39.08 | 35.31 | 35.95 | 31,500 | -1.95(-5.15%) |
Dec 17, 2008 | 37.69 | 38.00 | 37.20 | 37.90 | 7,000 | -0.09(-0.24%) |
Dec 16, 2008 | 37.10 | 38.00 | 35.76 | 37.99 | 5,257 | +2.39(+6.71%) |
Dec 15, 2008 | 33.25 | 35.98 | 33.03 | 35.60 | 7,700 | +2.52(+7.62%) |
Dec 12, 2008 | 32.00 | 34.01 | 30.05 | 33.08 | 0 | +0.03(+0.09%) |
Dec 11, 2008 | 35.96 | 36.30 | 32.99 | 33.05 | 11,269 | -2.95(-8.19%) |
Dec 10, 2008 | 32.50 | 40.27 | 32.50 | 36.00 | 42,299 | +3.98(+12.43%) |
Dec 09, 2008 | 31.79 | 32.65 | 31.69 | 32.02 | 10,881 | +0.22(+0.69%) |
Dec 08, 2008 | 30.09 | 31.80 | 29.50 | 31.80 | 6,606 | +2.88(+9.96%) |
Dec 05, 2008 | 27.55 | 28.92 | 27.55 | 28.92 | 7,900 | +1.77(+6.52%) |
Dec 04, 2008 | 29.27 | 30.46 | 27.15 | 27.15 | 4,500 | -2.13(-7.27%) |
Dec 03, 2008 | 28.37 | 29.30 | 27.88 | 29.28 | 3,600 | +1.19(+4.24%) |
Dec 02, 2008 | 27.48 | 28.30 | 26.90 | 28.09 | 7,728 | +0.62(+2.26%) |
Dec 01, 2008 | 28.30 | 28.74 | 27.20 | 27.47 | 6,962 | -1.23(-4.29%) |
Nov 28, 2008 | 27.35 | 28.89 | 27.00 | 28.70 | 3,000 | +1.05(+3.80%) |
Nov 26, 2008 | 27.25 | 27.89 | 26.01 | 27.65 | 15,400 | +0.34(+1.24%) |
Nov 25, 2008 | 27.50 | 31.81 | 27.00 | 27.31 | 21,700 | +0.01(+0.04%) |
Nov 24, 2008 | 24.00 | 27.35 | 23.90 | 27.30 | 12,579 | +3.28(+13.66%) |
Nov 21, 2008 | 24.85 | 24.85 | 22.01 | 24.02 | 20,569 | -0.50(-2.04%) |
Nov 20, 2008 | 25.18 | 25.40 | 24.12 | 24.52 | 7,450 | -0.87(-3.43%) |
Nov 19, 2008 | 27.71 | 27.74 | 25.19 | 25.39 | 10,731 | -2.41(-8.67%) |
Nov 18, 2008 | 28.97 | 28.97 | 27.07 | 27.80 | 10,010 | -1.13(-3.91%) |
Nov 17, 2008 | 30.43 | 30.43 | 28.93 | 28.93 | 6,389 | -1.80(-5.86%) |
Nov 14, 2008 | 31.95 | 32.40 | 30.73 | 30.73 | 0 | -1.48(-4.59%) |
Nov 13, 2008 | 29.42 | 32.32 | 28.93 | 32.21 | 21,535 | +3.06(+10.50%) |
Nov 12, 2008 | 31.11 | 31.25 | 29.15 | 29.15 | 6,800 | -2.06(-6.60%) |
Nov 11, 2008 | 29.57 | 33.99 | 28.25 | 31.21 | 20,299 | +1.43(+4.80%) |
Nov 10, 2008 | 32.32 | 32.58 | 29.42 | 29.78 | 24,400 | -2.77(-8.51%) |
Nov 07, 2008 | 33.39 | 34.54 | 32.53 | 32.55 | 9,800 | -0.60(-1.81%) |
Nov 06, 2008 | 32.90 | 33.30 | 32.24 | 33.15 | 7,840 | +0.05(+0.15%) |
Nov 05, 2008 | 31.16 | 34.23 | 31.00 | 33.10 | 28,314 | +1.60(+5.08%) |
Nov 04, 2008 | 31.52 | 31.78 | 30.75 | 31.50 | 18,532 | +0.42(+1.35%) |