Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.84 | 22.04 | 20.63 | 21.09 | 361,687 | -0.51(-2.34%) |
Jan 29, 2009 | 22.38 | 22.39 | 21.41 | 21.60 | 253,607 | -0.77(-3.45%) |
Jan 28, 2009 | 22.74 | 23.23 | 22.12 | 22.37 | 338,568 | +0.32(+1.44%) |
Jan 27, 2009 | 21.50 | 22.50 | 21.03 | 22.05 | 478,915 | +0.81(+3.80%) |
Jan 26, 2009 | 22.34 | 22.44 | 20.58 | 21.24 | 444,063 | -0.97(-4.37%) |
Jan 23, 2009 | 21.54 | 22.88 | 21.05 | 22.21 | 397,039 | -0.04(-0.19%) |
Jan 22, 2009 | 23.78 | 23.78 | 21.78 | 22.26 | 451,519 | -1.82(-7.56%) |
Jan 21, 2009 | 23.41 | 24.12 | 22.62 | 24.08 | 272,224 | +0.91(+3.93%) |
Jan 20, 2009 | 25.47 | 25.49 | 23.17 | 23.17 | 442,031 | -2.41(-9.43%) |
Jan 16, 2009 | 25.24 | 25.72 | 23.94 | 25.58 | 628,454 | +0.90(+3.65%) |
Jan 15, 2009 | 22.68 | 25.09 | 21.89 | 24.68 | 1,076,294 | +1.96(+8.61%) |
Jan 14, 2009 | 23.35 | 23.41 | 22.32 | 22.72 | 196,616 | -0.82(-3.46%) |
Jan 13, 2009 | 23.41 | 24.18 | 23.07 | 23.53 | 242,521 | +0.16(+0.70%) |
Jan 12, 2009 | 24.79 | 24.90 | 23.20 | 23.37 | 263,383 | -1.05(-4.29%) |
Jan 09, 2009 | 25.75 | 25.93 | 24.14 | 24.42 | 262,561 | -1.21(-4.72%) |
Jan 08, 2009 | 26.16 | 26.20 | 24.93 | 25.63 | 481,962 | -0.88(-3.30%) |
Jan 07, 2009 | 28.36 | 28.36 | 25.96 | 26.50 | 338,530 | -2.04(-7.16%) |
Jan 06, 2009 | 28.05 | 28.91 | 28.02 | 28.55 | 511,857 | +0.36(+1.28%) |
Jan 05, 2009 | 28.08 | 28.41 | 27.39 | 28.19 | 474,864 | -0.27(-0.97%) |
Jan 02, 2009 | 27.27 | 28.61 | 26.74 | 28.46 | 416,922 | +1.57(+5.84%) |
Dec 31, 2008 | 25.29 | 27.46 | 25.20 | 26.89 | 0 | +1.72(+6.82%) |
Dec 30, 2008 | 25.29 | 25.29 | 24.69 | 25.17 | 239,339 | +0.27(+1.10%) |
Dec 29, 2008 | 25.44 | 25.65 | 24.70 | 24.90 | 169,891 | -0.49(-1.93%) |
Dec 26, 2008 | 25.88 | 26.05 | 25.07 | 25.39 | 140,693 | -0.14(-0.54%) |
Dec 24, 2008 | 25.69 | 25.85 | 24.89 | 25.53 | 109,376 | -0.02(-0.07%) |
Dec 23, 2008 | 25.81 | 26.09 | 25.31 | 25.54 | 279,762 | +0.10(+0.40%) |
Dec 22, 2008 | 26.68 | 27.11 | 24.36 | 25.44 | 434,855 | -1.02(-3.86%) |
Dec 19, 2008 | 27.86 | 27.86 | 26.33 | 26.46 | 710,295 | -0.77(-2.84%) |
Dec 18, 2008 | 28.33 | 28.41 | 26.62 | 27.23 | 445,620 | -1.30(-4.54%) |
Dec 17, 2008 | 26.77 | 29.17 | 26.70 | 28.53 | 608,065 | +0.94(+3.39%) |
Dec 16, 2008 | 27.15 | 27.64 | 26.43 | 27.59 | 451,203 | +1.09(+4.11%) |
Dec 15, 2008 | 28.12 | 28.61 | 26.03 | 26.50 | 369,435 | -1.25(-4.51%) |
Dec 12, 2008 | 25.15 | 28.42 | 24.57 | 27.76 | 933,772 | +2.13(+8.31%) |
Dec 11, 2008 | 27.17 | 28.19 | 25.34 | 25.63 | 667,984 | -1.91(-6.92%) |
Dec 10, 2008 | 27.44 | 28.62 | 27.09 | 27.53 | 676,275 | +0.04(+0.16%) |
Dec 09, 2008 | 28.11 | 29.05 | 27.04 | 27.49 | 829,720 | -0.59(-2.11%) |
Dec 08, 2008 | 26.91 | 29.17 | 26.78 | 28.08 | 1,445,674 | +2.24(+8.67%) |
Dec 05, 2008 | 25.47 | 26.22 | 24.33 | 25.84 | 713,698 | +0.16(+0.64%) |
Dec 04, 2008 | 26.44 | 26.78 | 25.04 | 25.68 | 518,988 | -1.06(-3.95%) |
Dec 03, 2008 | 25.27 | 26.91 | 23.79 | 26.74 | 795,974 | +2.29(+9.38%) |
Dec 02, 2008 | 22.84 | 24.86 | 22.84 | 24.44 | 551,230 | +2.13(+9.54%) |
Dec 01, 2008 | 25.39 | 25.72 | 22.18 | 22.32 | 626,218 | -3.65(-14.05%) |
Nov 28, 2008 | 25.18 | 26.60 | 24.71 | 25.96 | 391,622 | +0.57(+2.23%) |
Nov 26, 2008 | 21.27 | 25.83 | 21.27 | 25.40 | 761,706 | +3.65(+16.77%) |
Nov 25, 2008 | 21.33 | 21.89 | 20.40 | 21.75 | 402,184 | +0.72(+3.43%) |
Nov 24, 2008 | 18.33 | 22.01 | 18.33 | 21.03 | 624,485 | +3.35(+18.93%) |
Nov 21, 2008 | 17.61 | 17.82 | 16.40 | 17.68 | 588,256 | +0.36(+2.08%) |
Nov 20, 2008 | 18.29 | 18.45 | 17.17 | 17.32 | 576,107 | -1.10(-5.96%) |
Nov 19, 2008 | 19.74 | 20.09 | 18.36 | 18.42 | 373,966 | -1.38(-6.98%) |
Nov 18, 2008 | 19.46 | 20.58 | 19.07 | 19.80 | 258,947 | +0.48(+2.49%) |
Nov 17, 2008 | 19.43 | 20.34 | 19.21 | 19.32 | 210,554 | -0.24(-1.23%) |
Nov 14, 2008 | 20.49 | 20.82 | 19.46 | 19.56 | 247,799 | -1.32(-6.33%) |
Nov 13, 2008 | 19.74 | 21.11 | 18.48 | 20.88 | 358,969 | +1.27(+6.48%) |
Nov 12, 2008 | 20.42 | 20.95 | 19.48 | 19.61 | 460,205 | -1.20(-5.77%) |
Nov 11, 2008 | 20.85 | 21.41 | 20.45 | 20.81 | 474,391 | -0.18(-0.86%) |
Nov 10, 2008 | 20.65 | 21.90 | 20.65 | 20.99 | 320,650 | +0.88(+4.35%) |
Nov 07, 2008 | 20.08 | 20.61 | 19.46 | 20.12 | 320,959 | +0.25(+1.25%) |
Nov 06, 2008 | 19.75 | 20.65 | 19.23 | 19.87 | 340,810 | +0.00(+0.00%) |
Nov 05, 2008 | 21.41 | 22.28 | 19.79 | 19.87 | 254,847 | -1.75(-8.10%) |
Nov 04, 2008 | 22.69 | 23.40 | 21.41 | 21.62 | 394,309 | -0.82(-3.63%) |