Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.04 | 28.70 | 25.31 | 25.64 | 152,160 | +0.42(+1.66%) |
Jan 29, 2009 | 26.14 | 26.14 | 24.76 | 25.23 | 87,288 | -1.20(-4.52%) |
Jan 28, 2009 | 25.08 | 26.68 | 24.68 | 26.42 | 88,864 | +1.87(+7.60%) |
Jan 27, 2009 | 24.34 | 25.14 | 24.15 | 24.56 | 96,380 | +0.38(+1.57%) |
Jan 26, 2009 | 24.26 | 25.00 | 23.85 | 24.18 | 108,638 | -0.09(-0.36%) |
Jan 23, 2009 | 23.76 | 24.82 | 23.27 | 24.26 | 146,790 | -0.25(-1.03%) |
Jan 22, 2009 | 25.48 | 26.47 | 23.78 | 24.52 | 138,012 | -1.53(-5.86%) |
Jan 21, 2009 | 25.92 | 26.60 | 25.06 | 26.04 | 168,153 | +0.31(+1.21%) |
Jan 20, 2009 | 27.89 | 28.00 | 25.66 | 25.73 | 72,012 | -2.16(-7.74%) |
Jan 16, 2009 | 28.27 | 28.74 | 26.87 | 27.89 | 85,169 | -0.23(-0.83%) |
Jan 15, 2009 | 27.59 | 28.23 | 26.00 | 28.12 | 105,737 | +0.58(+2.12%) |
Jan 14, 2009 | 28.27 | 28.97 | 27.21 | 27.54 | 108,058 | -1.17(-4.06%) |
Jan 13, 2009 | 28.43 | 29.04 | 28.22 | 28.70 | 79,630 | +0.23(+0.82%) |
Jan 12, 2009 | 29.41 | 30.11 | 28.23 | 28.47 | 73,775 | -1.08(-3.65%) |
Jan 09, 2009 | 31.15 | 31.72 | 29.28 | 29.55 | 105,140 | -1.51(-4.85%) |
Jan 08, 2009 | 31.82 | 32.26 | 30.90 | 31.06 | 140,238 | -0.81(-2.53%) |
Jan 07, 2009 | 31.79 | 32.28 | 31.25 | 31.86 | 123,389 | -0.34(-1.06%) |
Jan 06, 2009 | 31.59 | 32.93 | 31.27 | 32.20 | 104,092 | +0.85(+2.70%) |
Jan 05, 2009 | 30.75 | 32.52 | 30.26 | 31.36 | 166,573 | +0.73(+2.38%) |
Jan 02, 2009 | 30.49 | 31.12 | 30.09 | 30.63 | 63,729 | +0.23(+0.77%) |
Dec 31, 2008 | 29.20 | 31.04 | 29.20 | 30.40 | 149,498 | +1.19(+4.06%) |
Dec 30, 2008 | 28.52 | 29.26 | 28.00 | 29.21 | 110,149 | +0.79(+2.77%) |
Dec 29, 2008 | 28.70 | 29.12 | 28.17 | 28.42 | 58,426 | -0.42(-1.45%) |
Dec 26, 2008 | 28.24 | 29.06 | 28.13 | 28.84 | 44,300 | +0.81(+2.88%) |
Dec 24, 2008 | 28.21 | 28.35 | 27.33 | 28.03 | 16,415 | -0.21(-0.76%) |
Dec 23, 2008 | 28.22 | 28.96 | 27.61 | 28.25 | 90,131 | +0.18(+0.66%) |
Dec 22, 2008 | 29.29 | 29.29 | 26.86 | 28.06 | 130,332 | -1.21(-4.15%) |
Dec 19, 2008 | 30.33 | 30.59 | 29.15 | 29.28 | 224,560 | -0.56(-1.89%) |
Dec 18, 2008 | 31.58 | 32.06 | 29.45 | 29.84 | 101,089 | -1.57(-5.01%) |
Dec 17, 2008 | 31.10 | 31.80 | 30.76 | 31.42 | 140,412 | -0.08(-0.25%) |
Dec 16, 2008 | 30.14 | 31.55 | 29.24 | 31.49 | 133,218 | +1.90(+6.44%) |
Dec 15, 2008 | 31.17 | 32.45 | 28.85 | 29.59 | 141,368 | -1.20(-3.88%) |
Dec 12, 2008 | 29.36 | 31.00 | 29.03 | 30.78 | 189,884 | +0.35(+1.15%) |
Dec 11, 2008 | 32.72 | 33.54 | 29.74 | 30.43 | 215,550 | -3.43(-10.13%) |
Dec 10, 2008 | 33.24 | 34.79 | 33.01 | 33.86 | 89,898 | +0.93(+2.83%) |
Dec 09, 2008 | 31.71 | 35.58 | 31.71 | 32.93 | 145,627 | -0.34(-1.02%) |
Dec 08, 2008 | 31.86 | 33.78 | 30.72 | 33.27 | 290,331 | +2.26(+7.30%) |
Dec 05, 2008 | 29.59 | 31.20 | 28.61 | 31.01 | 107,365 | +1.03(+3.44%) |
Dec 04, 2008 | 30.59 | 32.04 | 29.03 | 29.98 | 142,905 | -1.40(-4.46%) |
Dec 03, 2008 | 29.83 | 31.58 | 29.81 | 31.38 | 199,757 | +0.42(+1.35%) |
Dec 02, 2008 | 28.94 | 31.00 | 28.72 | 30.96 | 263,445 | +2.60(+9.18%) |
Dec 01, 2008 | 30.12 | 31.15 | 28.12 | 28.35 | 186,223 | -2.61(-8.44%) |
Nov 28, 2008 | 28.78 | 31.33 | 28.32 | 30.97 | 116,090 | +1.84(+6.30%) |
Nov 26, 2008 | 24.97 | 29.28 | 24.97 | 29.13 | 149,006 | +3.33(+12.92%) |
Nov 25, 2008 | 25.23 | 26.30 | 24.09 | 25.80 | 226,861 | +0.94(+3.79%) |
Nov 24, 2008 | 23.36 | 25.18 | 23.26 | 24.86 | 223,998 | +1.89(+8.21%) |
Nov 21, 2008 | 21.74 | 23.47 | 20.34 | 22.97 | 227,650 | +1.73(+8.14%) |
Nov 20, 2008 | 24.59 | 24.59 | 21.13 | 21.24 | 213,261 | -2.56(-10.74%) |
Nov 19, 2008 | 25.43 | 25.91 | 23.76 | 23.80 | 156,101 | -1.61(-6.35%) |
Nov 18, 2008 | 26.04 | 26.86 | 24.32 | 25.41 | 148,101 | -0.59(-2.28%) |
Nov 17, 2008 | 26.98 | 27.18 | 25.77 | 26.00 | 187,653 | -0.68(-2.55%) |
Nov 14, 2008 | 27.02 | 28.08 | 26.48 | 26.68 | 174,018 | -0.92(-3.34%) |
Nov 13, 2008 | 25.50 | 27.83 | 24.29 | 27.61 | 219,743 | +2.23(+8.81%) |
Nov 12, 2008 | 26.06 | 26.34 | 25.36 | 25.37 | 154,248 | -1.17(-4.39%) |
Nov 11, 2008 | 27.29 | 28.88 | 26.00 | 26.54 | 178,475 | -0.93(-3.40%) |
Nov 10, 2008 | 27.87 | 28.67 | 27.21 | 27.47 | 161,261 | +0.26(+0.96%) |
Nov 07, 2008 | 27.21 | 27.79 | 26.50 | 27.21 | 124,128 | +0.37(+1.38%) |
Nov 06, 2008 | 27.02 | 27.77 | 26.58 | 26.84 | 201,763 | -0.49(-1.78%) |
Nov 05, 2008 | 27.55 | 28.56 | 27.21 | 27.32 | 183,307 | -0.53(-1.92%) |
Nov 04, 2008 | 28.55 | 28.55 | 27.10 | 27.86 | 174,289 | +0.38(+1.38%) |