Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.11 | 25.70 | 24.67 | 24.99 | 35,639 | -0.37(-1.46%) |
Jan 29, 2009 | 26.33 | 26.33 | 24.82 | 25.36 | 33,258 | -0.99(-3.77%) |
Jan 28, 2009 | 26.03 | 26.35 | 24.89 | 26.35 | 50,280 | +1.24(+4.94%) |
Jan 27, 2009 | 24.87 | 25.19 | 24.55 | 25.11 | 57,400 | +0.74(+3.03%) |
Jan 26, 2009 | 24.65 | 25.02 | 24.28 | 24.37 | 59,361 | -0.11(-0.43%) |
Jan 23, 2009 | 24.13 | 24.50 | 23.54 | 24.48 | 66,234 | +0.59(+2.48%) |
Jan 22, 2009 | 23.65 | 24.40 | 23.65 | 23.89 | 139,783 | -0.67(-2.72%) |
Jan 21, 2009 | 24.83 | 24.83 | 23.81 | 24.55 | 63,747 | +0.60(+2.51%) |
Jan 20, 2009 | 25.03 | 25.03 | 23.77 | 23.95 | 47,537 | -1.46(-5.75%) |
Jan 16, 2009 | 25.57 | 25.76 | 25.21 | 25.41 | 12,693 | +0.52(+2.09%) |
Jan 15, 2009 | 25.14 | 25.44 | 24.21 | 24.89 | 44,941 | -0.24(-0.97%) |
Jan 14, 2009 | 26.35 | 26.35 | 24.77 | 25.14 | 131,449 | -0.62(-2.43%) |
Jan 13, 2009 | 25.42 | 26.11 | 25.42 | 25.76 | 48,185 | +0.20(+0.79%) |
Jan 12, 2009 | 26.43 | 26.43 | 25.51 | 25.56 | 53,340 | -0.91(-3.43%) |
Jan 09, 2009 | 27.08 | 27.08 | 26.31 | 26.47 | 115,462 | -1.15(-4.18%) |
Jan 08, 2009 | 27.28 | 27.62 | 27.01 | 27.62 | 14,769 | -0.21(-0.76%) |
Jan 07, 2009 | 28.81 | 28.81 | 27.54 | 27.83 | 33,679 | -1.46(-4.99%) |
Jan 06, 2009 | 28.94 | 29.45 | 28.94 | 29.29 | 178,652 | +0.25(+0.87%) |
Jan 05, 2009 | 28.96 | 29.16 | 28.46 | 29.04 | 233,026 | +0.51(+1.79%) |
Jan 02, 2009 | 27.90 | 28.65 | 27.77 | 28.53 | 56,180 | +1.31(+4.83%) |
Dec 31, 2008 | 26.91 | 27.93 | 26.91 | 27.21 | 218,532 | +0.27(+0.99%) |
Dec 30, 2008 | 26.94 | 27.23 | 26.58 | 26.95 | 208,116 | +0.22(+0.82%) |
Dec 29, 2008 | 27.01 | 27.01 | 26.37 | 26.73 | 145,313 | +0.09(+0.33%) |
Dec 26, 2008 | 30.67 | 30.67 | 26.51 | 26.64 | 107,610 | -0.16(-0.61%) |
Dec 24, 2008 | 26.57 | 26.80 | 26.37 | 26.80 | 186,720 | +0.78(+2.99%) |
Dec 23, 2008 | 26.69 | 26.91 | 25.97 | 26.02 | 419,742 | -0.87(-3.23%) |
Dec 22, 2008 | 27.83 | 27.83 | 26.78 | 26.89 | 645,540 | -1.16(-4.14%) |
Dec 19, 2008 | 28.01 | 28.37 | 27.77 | 28.05 | 362,605 | +0.10(+0.35%) |
Dec 18, 2008 | 28.94 | 28.94 | 27.19 | 27.95 | 377,612 | -0.33(-1.18%) |
Dec 17, 2008 | 27.74 | 28.84 | 27.55 | 28.29 | 126,942 | +0.02(+0.06%) |
Dec 16, 2008 | 27.06 | 28.29 | 26.26 | 28.27 | 418,182 | +1.57(+5.87%) |
Dec 15, 2008 | 27.11 | 27.11 | 26.20 | 26.70 | 99,790 | -0.33(-1.23%) |
Dec 12, 2008 | 26.46 | 27.13 | 26.03 | 27.04 | 176,856 | +0.23(+0.85%) |
Dec 11, 2008 | 27.49 | 27.77 | 26.66 | 26.81 | 326,306 | -0.52(-1.90%) |
Dec 10, 2008 | 27.07 | 27.41 | 26.78 | 27.33 | 453,327 | +1.44(+5.55%) |
Dec 09, 2008 | 25.96 | 26.31 | 25.81 | 25.89 | 1,216,056 | -0.47(-1.79%) |
Dec 08, 2008 | 25.94 | 26.39 | 25.70 | 26.36 | 51,449 | +1.65(+6.67%) |
Dec 05, 2008 | 23.65 | 24.71 | 23.13 | 24.71 | 38,698 | +1.19(+5.07%) |
Dec 04, 2008 | 23.88 | 24.11 | 22.82 | 23.52 | 129,425 | -0.83(-3.40%) |
Dec 03, 2008 | 23.73 | 24.35 | 23.31 | 24.35 | 338,753 | +0.37(+1.52%) |
Dec 02, 2008 | 23.51 | 23.98 | 23.16 | 23.98 | 312,006 | +1.10(+4.82%) |
Dec 01, 2008 | 24.50 | 24.50 | 22.73 | 22.88 | 269,081 | -1.90(-7.66%) |
Nov 28, 2008 | 24.64 | 24.82 | 24.37 | 24.78 | 107,765 | -0.06(-0.23%) |
Nov 26, 2008 | 23.38 | 24.84 | 23.29 | 24.84 | 268,433 | +1.40(+5.96%) |
Nov 25, 2008 | 24.35 | 24.35 | 22.86 | 23.44 | 379,218 | -0.47(-1.97%) |
Nov 24, 2008 | 23.21 | 24.39 | 22.57 | 23.91 | 255,681 | +0.78(+3.37%) |
Nov 21, 2008 | 22.14 | 23.13 | 21.27 | 23.13 | 348,236 | +2.53(+12.28%) |
Nov 20, 2008 | 21.57 | 22.30 | 20.40 | 20.60 | 464,932 | -1.31(-5.99%) |
Nov 19, 2008 | 23.49 | 23.49 | 21.91 | 21.91 | 825,112 | -1.86(-7.82%) |
Nov 18, 2008 | 23.94 | 24.11 | 22.97 | 23.77 | 2,735,388 | -0.53(-2.17%) |
Nov 17, 2008 | 24.59 | 25.00 | 24.20 | 24.30 | 218,149 | -0.41(-1.68%) |
Nov 14, 2008 | 25.32 | 26.70 | 24.51 | 24.71 | 708,542 | -1.62(-6.16%) |
Nov 13, 2008 | 24.60 | 26.34 | 23.46 | 26.34 | 2,721,199 | +2.39(+10.00%) |
Nov 12, 2008 | 24.73 | 24.81 | 23.94 | 23.94 | 75,543 | -0.91(-3.66%) |
Nov 11, 2008 | 25.63 | 25.96 | 24.85 | 24.85 | 179,545 | -1.58(-5.99%) |
Nov 10, 2008 | 26.78 | 27.06 | 26.11 | 26.44 | 252,473 | +0.49(+1.88%) |
Nov 07, 2008 | 25.16 | 26.66 | 25.16 | 25.95 | 313,285 | +2.22(+9.37%) |
Nov 06, 2008 | 25.83 | 25.83 | 23.72 | 23.72 | 146,139 | -2.98(-11.16%) |
Nov 05, 2008 | 27.72 | 27.72 | 26.40 | 26.70 | 129,276 | -1.70(-5.97%) |
Nov 04, 2008 | 27.66 | 28.92 | 27.25 | 28.40 | 324,841 | +1.59(+5.93%) |