Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.88 | 29.18 | 28.51 | 28.81 | 102,372 | +0.21(+0.75%) |
Jan 29, 2009 | 28.73 | 28.92 | 27.97 | 28.59 | 107,404 | -0.50(-1.70%) |
Jan 28, 2009 | 29.28 | 29.51 | 28.81 | 29.09 | 122,042 | -0.19(-0.65%) |
Jan 27, 2009 | 28.88 | 29.29 | 28.57 | 29.28 | 196,262 | +0.32(+1.11%) |
Jan 26, 2009 | 28.38 | 29.28 | 28.06 | 28.95 | 258,369 | +0.57(+2.01%) |
Jan 23, 2009 | 28.62 | 29.21 | 27.27 | 28.38 | 211,012 | +1.12(+4.12%) |
Jan 22, 2009 | 27.58 | 27.91 | 26.58 | 27.26 | 68,689 | -0.73(-2.62%) |
Jan 21, 2009 | 27.48 | 28.33 | 26.78 | 28.00 | 151,182 | +0.73(+2.69%) |
Jan 20, 2009 | 28.07 | 28.84 | 27.26 | 27.26 | 72,029 | -1.20(-4.23%) |
Jan 16, 2009 | 28.94 | 29.08 | 27.81 | 28.47 | 86,957 | -0.21(-0.72%) |
Jan 15, 2009 | 27.86 | 28.76 | 27.33 | 28.67 | 62,224 | +0.79(+2.84%) |
Jan 14, 2009 | 28.53 | 28.70 | 27.72 | 27.88 | 85,922 | -1.12(-3.87%) |
Jan 13, 2009 | 28.87 | 29.02 | 28.57 | 29.00 | 120,792 | +0.19(+0.66%) |
Jan 12, 2009 | 28.57 | 28.96 | 28.55 | 28.81 | 131,336 | +0.29(+1.01%) |
Jan 09, 2009 | 28.99 | 29.56 | 28.38 | 28.52 | 48,399 | -0.55(-1.90%) |
Jan 08, 2009 | 28.88 | 29.58 | 28.44 | 29.08 | 122,379 | +0.33(+1.15%) |
Jan 07, 2009 | 28.94 | 29.66 | 28.53 | 28.75 | 76,427 | -0.49(-1.67%) |
Jan 06, 2009 | 30.02 | 30.06 | 29.10 | 29.23 | 118,944 | -0.48(-1.61%) |
Jan 05, 2009 | 29.58 | 30.17 | 29.12 | 29.71 | 131,463 | +0.19(+0.64%) |
Jan 02, 2009 | 29.65 | 30.06 | 29.32 | 29.52 | 82,748 | -0.08(-0.28%) |
Dec 31, 2008 | 28.90 | 30.02 | 28.06 | 29.61 | 160,489 | +0.79(+2.75%) |
Dec 30, 2008 | 28.16 | 28.81 | 27.98 | 28.81 | 172,421 | +0.66(+2.34%) |
Dec 29, 2008 | 27.08 | 28.16 | 26.90 | 28.15 | 170,026 | +1.38(+5.15%) |
Dec 26, 2008 | 26.59 | 27.08 | 25.91 | 26.78 | 30,863 | +0.45(+1.72%) |
Dec 24, 2008 | 26.34 | 26.43 | 25.47 | 26.32 | 16,856 | +0.07(+0.28%) |
Dec 23, 2008 | 26.64 | 26.86 | 25.83 | 26.25 | 52,710 | -0.39(-1.46%) |
Dec 22, 2008 | 26.81 | 26.83 | 25.92 | 26.64 | 48,089 | +0.05(+0.19%) |
Dec 19, 2008 | 25.83 | 27.11 | 25.15 | 26.59 | 170,519 | +1.47(+5.85%) |
Dec 18, 2008 | 25.08 | 25.70 | 24.75 | 25.12 | 60,175 | +0.12(+0.50%) |
Dec 17, 2008 | 24.85 | 25.17 | 24.68 | 24.99 | 62,865 | -0.05(-0.20%) |
Dec 16, 2008 | 24.96 | 25.19 | 24.35 | 25.04 | 110,703 | +0.26(+1.03%) |
Dec 15, 2008 | 25.43 | 25.43 | 24.33 | 24.79 | 68,235 | -0.40(-1.61%) |
Dec 12, 2008 | 24.07 | 25.25 | 23.85 | 25.19 | 54,293 | +0.82(+3.35%) |
Dec 11, 2008 | 24.22 | 25.25 | 24.09 | 24.37 | 72,690 | -0.52(-2.09%) |
Dec 10, 2008 | 24.43 | 24.95 | 24.34 | 24.89 | 51,797 | +0.65(+2.69%) |
Dec 09, 2008 | 24.40 | 25.15 | 23.93 | 24.24 | 42,683 | -0.37(-1.51%) |
Dec 08, 2008 | 24.73 | 25.17 | 23.71 | 24.61 | 77,075 | +0.35(+1.46%) |
Dec 05, 2008 | 23.74 | 24.59 | 23.71 | 24.26 | 108,332 | +0.10(+0.41%) |
Dec 04, 2008 | 24.80 | 25.26 | 23.87 | 24.16 | 54,208 | -0.77(-3.08%) |
Dec 03, 2008 | 24.37 | 25.41 | 23.33 | 24.93 | 117,833 | +1.06(+4.42%) |
Dec 02, 2008 | 23.82 | 24.07 | 23.15 | 23.87 | 175,877 | +0.52(+2.23%) |
Dec 01, 2008 | 24.00 | 25.17 | 23.20 | 23.35 | 95,457 | -1.19(-4.84%) |
Nov 28, 2008 | 24.43 | 24.54 | 24.23 | 24.54 | 13,114 | -0.15(-0.60%) |
Nov 26, 2008 | 23.60 | 24.88 | 23.14 | 24.69 | 66,317 | +0.58(+2.40%) |
Nov 25, 2008 | 24.04 | 24.28 | 23.40 | 24.11 | 98,642 | +0.40(+1.71%) |
Nov 24, 2008 | 23.50 | 24.55 | 23.17 | 23.71 | 104,357 | +0.46(+1.99%) |
Nov 21, 2008 | 21.82 | 23.44 | 21.30 | 23.24 | 119,569 | +1.73(+8.06%) |
Nov 20, 2008 | 22.41 | 22.88 | 21.19 | 21.51 | 133,779 | -1.06(-4.68%) |
Nov 19, 2008 | 24.50 | 24.69 | 22.48 | 22.57 | 70,126 | -2.12(-8.59%) |
Nov 18, 2008 | 24.52 | 25.28 | 23.71 | 24.69 | 100,398 | +0.29(+1.18%) |
Nov 17, 2008 | 24.15 | 25.06 | 24.15 | 24.40 | 46,749 | +0.09(+0.37%) |
Nov 14, 2008 | 24.05 | 25.29 | 24.05 | 24.31 | 63,402 | -0.20(-0.81%) |
Nov 13, 2008 | 23.66 | 24.87 | 23.66 | 24.51 | 119,425 | +1.04(+4.43%) |
Nov 12, 2008 | 24.18 | 25.07 | 23.34 | 23.47 | 82,938 | -1.13(-4.60%) |
Nov 11, 2008 | 24.98 | 25.29 | 24.58 | 24.60 | 76,880 | -0.53(-2.10%) |
Nov 10, 2008 | 25.72 | 25.72 | 24.89 | 25.12 | 74,872 | -0.07(-0.26%) |
Nov 07, 2008 | 25.31 | 25.77 | 25.08 | 25.19 | 76,044 | +0.13(+0.53%) |
Nov 06, 2008 | 26.16 | 26.16 | 24.96 | 25.06 | 64,598 | +1.13(+4.72%) |
Nov 05, 2008 | 24.87 | 24.89 | 23.88 | 23.93 | 35,776 | -1.25(-4.95%) |
Nov 04, 2008 | 26.13 | 26.16 | 24.49 | 25.17 | 69,151 | -0.40(-1.58%) |