Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.92 | 28.00 | 26.90 | 27.16 | 0 | -1.00(-3.55%) |
Jan 29, 2009 | 28.99 | 29.00 | 28.02 | 28.16 | 68,518 | -1.21(-4.12%) |
Jan 28, 2009 | 29.51 | 29.57 | 28.68 | 29.37 | 75,378 | +0.67(+2.33%) |
Jan 27, 2009 | 28.20 | 29.03 | 28.20 | 28.70 | 65,472 | +0.50(+1.77%) |
Jan 26, 2009 | 27.32 | 28.66 | 27.32 | 28.20 | 139,207 | +1.00(+3.68%) |
Jan 23, 2009 | 26.09 | 27.54 | 26.09 | 27.20 | 95,637 | +0.36(+1.34%) |
Jan 22, 2009 | 26.81 | 27.38 | 26.74 | 26.84 | 79,674 | -0.57(-2.08%) |
Jan 21, 2009 | 26.98 | 27.43 | 26.51 | 27.41 | 103,997 | +0.83(+3.12%) |
Jan 20, 2009 | 27.71 | 27.84 | 26.50 | 26.58 | 113,088 | -1.33(-4.77%) |
Jan 16, 2009 | 27.90 | 28.36 | 27.16 | 27.91 | 102,600 | +0.16(+0.58%) |
Jan 15, 2009 | 26.86 | 27.88 | 25.81 | 27.75 | 134,616 | +1.44(+5.47%) |
Jan 14, 2009 | 26.84 | 27.53 | 26.12 | 26.31 | 109,912 | -0.89(-3.27%) |
Jan 13, 2009 | 26.99 | 27.74 | 26.59 | 27.20 | 149,464 | +0.00(+0.00%) |
Jan 12, 2009 | 27.11 | 27.73 | 26.76 | 27.20 | 86,785 | +0.12(+0.44%) |
Jan 09, 2009 | 27.81 | 27.82 | 26.90 | 27.08 | 86,064 | -0.80(-2.87%) |
Jan 08, 2009 | 27.50 | 28.38 | 27.50 | 27.88 | 184,756 | -0.43(-1.52%) |
Jan 07, 2009 | 27.85 | 28.43 | 27.33 | 28.31 | 167,685 | -0.35(-1.22%) |
Jan 06, 2009 | 27.98 | 28.80 | 27.89 | 28.66 | 104,546 | +0.48(+1.70%) |
Jan 05, 2009 | 28.23 | 28.60 | 27.37 | 28.18 | 77,517 | -0.19(-0.67%) |
Jan 02, 2009 | 27.25 | 28.65 | 26.91 | 28.37 | 0 | +1.17(+4.30%) |
Jan 01, 2009 | 26.03 | 27.85 | 25.90 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.03 | 27.85 | 25.90 | 27.20 | 188,774 | +1.31(+5.06%) |
Dec 30, 2008 | 25.74 | 26.12 | 25.03 | 25.89 | 205,598 | +0.24(+0.94%) |
Dec 29, 2008 | 27.04 | 27.04 | 25.16 | 25.65 | 315,756 | -2.36(-8.43%) |
Dec 26, 2008 | 28.71 | 28.72 | 27.01 | 28.01 | 115,781 | -0.70(-2.44%) |
Dec 24, 2008 | 28.33 | 28.96 | 27.65 | 28.71 | 72,206 | +0.34(+1.20%) |
Dec 23, 2008 | 29.27 | 29.92 | 28.03 | 28.37 | 120,088 | -0.54(-1.87%) |
Dec 22, 2008 | 28.50 | 29.20 | 27.67 | 28.91 | 138,677 | +0.59(+2.08%) |
Dec 19, 2008 | 28.29 | 29.42 | 28.11 | 28.32 | 275,302 | +0.39(+1.40%) |
Dec 18, 2008 | 27.92 | 28.80 | 27.40 | 27.93 | 114,790 | +0.05(+0.18%) |
Dec 17, 2008 | 27.93 | 28.38 | 27.00 | 27.88 | 139,705 | -0.72(-2.52%) |
Dec 16, 2008 | 28.15 | 29.00 | 28.05 | 28.60 | 170,059 | +0.78(+2.80%) |
Dec 15, 2008 | 28.37 | 28.75 | 26.75 | 27.82 | 101,956 | -0.18(-0.64%) |
Dec 12, 2008 | 27.11 | 28.89 | 27.11 | 28.00 | 0 | +0.23(+0.83%) |
Dec 11, 2008 | 27.01 | 28.56 | 27.01 | 27.77 | 189,081 | -0.13(-0.47%) |
Dec 10, 2008 | 27.51 | 28.87 | 27.21 | 27.90 | 116,280 | +0.38(+1.38%) |
Dec 09, 2008 | 25.82 | 28.10 | 25.82 | 27.52 | 113,149 | +0.32(+1.18%) |
Dec 08, 2008 | 25.55 | 27.44 | 25.55 | 27.20 | 173,230 | +1.00(+3.82%) |
Dec 05, 2008 | 25.16 | 26.47 | 24.38 | 26.20 | 121,133 | +0.81(+3.19%) |
Dec 04, 2008 | 26.25 | 28.70 | 24.85 | 25.39 | 183,298 | -0.74(-2.83%) |
Dec 03, 2008 | 25.06 | 26.75 | 24.70 | 26.13 | 125,373 | +0.44(+1.71%) |
Dec 02, 2008 | 23.21 | 25.69 | 23.19 | 25.69 | 138,791 | +2.25(+9.60%) |
Dec 01, 2008 | 26.00 | 26.09 | 23.21 | 23.44 | 116,180 | -3.00(-11.35%) |
Nov 28, 2008 | 24.62 | 26.44 | 24.57 | 26.44 | 77,012 | +1.81(+7.35%) |
Nov 26, 2008 | 21.83 | 24.64 | 21.83 | 24.63 | 103,080 | +2.04(+9.03%) |
Nov 25, 2008 | 22.20 | 22.71 | 21.90 | 22.59 | 103,700 | +0.52(+2.36%) |
Nov 24, 2008 | 21.66 | 22.39 | 21.20 | 22.07 | 155,905 | +0.71(+3.32%) |
Nov 21, 2008 | 21.03 | 21.59 | 19.81 | 21.36 | 181,591 | +0.60(+2.89%) |
Nov 20, 2008 | 20.41 | 22.31 | 20.31 | 20.76 | 144,379 | +0.22(+1.07%) |
Nov 19, 2008 | 21.86 | 22.21 | 20.54 | 20.54 | 134,513 | -1.38(-6.30%) |
Nov 18, 2008 | 21.34 | 22.25 | 20.86 | 21.92 | 196,371 | +0.60(+2.81%) |
Nov 17, 2008 | 20.54 | 22.23 | 20.53 | 21.32 | 176,030 | +0.57(+2.75%) |
Nov 14, 2008 | 21.66 | 22.24 | 20.66 | 20.75 | 0 | -1.30(-5.90%) |
Nov 13, 2008 | 20.05 | 22.07 | 19.29 | 22.05 | 96,429 | +2.07(+10.36%) |
Nov 12, 2008 | 19.79 | 20.91 | 19.79 | 19.98 | 94,845 | -0.06(-0.30%) |
Nov 11, 2008 | 20.75 | 20.77 | 20.04 | 20.04 | 87,211 | -0.86(-4.11%) |
Nov 10, 2008 | 21.48 | 21.65 | 20.78 | 20.90 | 46,049 | -0.09(-0.43%) |
Nov 07, 2008 | 20.64 | 21.07 | 20.48 | 20.99 | 44,273 | +0.53(+2.59%) |
Nov 06, 2008 | 20.85 | 21.33 | 20.44 | 20.46 | 46,698 | -0.59(-2.80%) |
Nov 05, 2008 | 22.15 | 22.15 | 21.01 | 21.05 | 86,932 | -1.35(-6.03%) |
Nov 04, 2008 | 22.40 | 22.50 | 21.80 | 22.40 | 81,700 | +0.00(+0.00%) |