Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.37 | 29.43 | 28.40 | 28.48 | 0 | -0.76(-2.60%) |
Jan 29, 2009 | 29.78 | 29.78 | 29.18 | 29.24 | 165,184 | -0.92(-3.04%) |
Jan 28, 2009 | 29.74 | 30.40 | 29.66 | 30.16 | 227,270 | +0.88(+3.02%) |
Jan 27, 2009 | 28.90 | 29.42 | 28.83 | 29.28 | 302,193 | +0.46(+1.59%) |
Jan 26, 2009 | 28.66 | 29.32 | 28.50 | 28.82 | 290,194 | +0.23(+0.82%) |
Jan 23, 2009 | 27.69 | 28.98 | 27.61 | 28.59 | 467,992 | +0.37(+1.32%) |
Jan 22, 2009 | 28.16 | 29.91 | 27.70 | 28.21 | 451,884 | -0.62(-2.16%) |
Jan 21, 2009 | 27.95 | 28.87 | 27.70 | 28.84 | 354,400 | +1.37(+4.98%) |
Jan 20, 2009 | 28.94 | 28.96 | 27.45 | 27.47 | 341,263 | -1.51(-5.20%) |
Jan 16, 2009 | 29.16 | 29.30 | 28.26 | 28.98 | 163,886 | +0.28(+0.97%) |
Jan 15, 2009 | 28.40 | 28.92 | 27.78 | 28.70 | 377,711 | +0.16(+0.58%) |
Jan 14, 2009 | 29.03 | 29.23 | 28.32 | 28.53 | 181,343 | -1.02(-3.46%) |
Jan 13, 2009 | 29.49 | 29.84 | 29.22 | 29.56 | 288,782 | -0.01(-0.03%) |
Jan 12, 2009 | 30.04 | 30.09 | 29.28 | 29.56 | 169,497 | -0.50(-1.67%) |
Jan 09, 2009 | 30.81 | 30.82 | 29.92 | 30.07 | 344,672 | -0.72(-2.33%) |
Jan 08, 2009 | 30.50 | 30.81 | 30.14 | 30.79 | 298,557 | +0.26(+0.85%) |
Jan 07, 2009 | 31.04 | 31.07 | 30.36 | 30.53 | 327,001 | -1.08(-3.42%) |
Jan 06, 2009 | 31.02 | 31.96 | 31.02 | 31.61 | 457,863 | +0.96(+3.13%) |
Jan 05, 2009 | 30.44 | 31.04 | 30.30 | 30.65 | 252,308 | -0.02(-0.06%) |
Jan 02, 2009 | 29.53 | 30.75 | 29.44 | 30.66 | 0 | +1.19(+4.02%) |
Jan 01, 2009 | 29.11 | 29.80 | 29.11 | 29.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.11 | 29.80 | 29.11 | 29.48 | 182,206 | +0.31(+1.07%) |
Dec 30, 2008 | 28.59 | 29.18 | 28.59 | 29.17 | 262,471 | +0.70(+2.46%) |
Dec 29, 2008 | 28.74 | 28.74 | 28.10 | 28.46 | 235,156 | -0.22(-0.75%) |
Dec 26, 2008 | 28.77 | 28.77 | 28.53 | 28.68 | 134,465 | +0.03(+0.12%) |
Dec 24, 2008 | 28.62 | 28.72 | 28.47 | 28.65 | 181,035 | +0.06(+0.21%) |
Dec 23, 2008 | 28.85 | 29.17 | 28.38 | 28.59 | 219,771 | -0.24(-0.84%) |
Dec 22, 2008 | 29.46 | 29.46 | 28.29 | 28.83 | 295,906 | -1.01(-3.39%) |
Dec 19, 2008 | 29.62 | 30.21 | 29.62 | 29.84 | 246,251 | +0.42(+1.42%) |
Dec 18, 2008 | 30.19 | 30.26 | 29.11 | 29.42 | 229,073 | -0.77(-2.56%) |
Dec 17, 2008 | 30.11 | 30.59 | 29.77 | 30.20 | 312,593 | -0.29(-0.97%) |
Dec 16, 2008 | 29.30 | 30.55 | 29.30 | 30.49 | 191,658 | +1.32(+4.54%) |
Dec 15, 2008 | 29.74 | 29.74 | 28.78 | 29.17 | 126,495 | -0.38(-1.29%) |
Dec 12, 2008 | 28.37 | 29.66 | 28.35 | 29.55 | 181,573 | +0.61(+2.12%) |
Dec 11, 2008 | 29.59 | 30.03 | 28.84 | 28.93 | 159,963 | -0.87(-2.93%) |
Dec 10, 2008 | 29.93 | 30.36 | 29.58 | 29.81 | 157,161 | -0.03(-0.09%) |
Dec 09, 2008 | 29.43 | 30.66 | 29.31 | 29.83 | 302,443 | +0.00(+0.00%) |
Dec 08, 2008 | 29.17 | 30.21 | 29.08 | 29.83 | 294,366 | +1.27(+4.46%) |
Dec 05, 2008 | 27.02 | 28.56 | 26.55 | 28.56 | 304,964 | +1.06(+3.84%) |
Dec 04, 2008 | 28.00 | 28.51 | 27.00 | 27.50 | 94,348 | -1.03(-3.61%) |
Dec 03, 2008 | 27.59 | 28.56 | 27.10 | 28.53 | 275,845 | +0.65(+2.33%) |
Dec 02, 2008 | 27.37 | 27.93 | 26.85 | 27.88 | 375,804 | +0.87(+3.24%) |
Dec 01, 2008 | 28.45 | 28.54 | 26.97 | 27.01 | 335,169 | -2.11(-7.25%) |
Nov 28, 2008 | 28.91 | 29.13 | 28.80 | 29.12 | 246,324 | -0.05(-0.18%) |
Nov 26, 2008 | 27.49 | 29.17 | 27.49 | 29.17 | 149,103 | +1.15(+4.11%) |
Nov 25, 2008 | 28.58 | 28.58 | 27.43 | 28.02 | 221,842 | -0.12(-0.43%) |
Nov 24, 2008 | 26.98 | 28.46 | 26.90 | 28.14 | 324,870 | +1.53(+5.76%) |
Nov 21, 2008 | 25.69 | 26.63 | 24.98 | 26.61 | 224,308 | +1.27(+5.02%) |
Nov 20, 2008 | 26.16 | 27.24 | 25.21 | 25.34 | 268,391 | -1.19(-4.50%) |
Nov 19, 2008 | 27.96 | 28.43 | 26.53 | 26.53 | 209,898 | -1.53(-5.46%) |
Nov 18, 2008 | 28.08 | 28.28 | 27.07 | 28.07 | 203,729 | +0.23(+0.84%) |
Nov 17, 2008 | 28.11 | 28.69 | 27.70 | 27.83 | 124,559 | -0.68(-2.40%) |
Nov 14, 2008 | 29.25 | 29.95 | 28.46 | 28.52 | 116,228 | -1.52(-5.04%) |
Nov 13, 2008 | 28.18 | 30.04 | 26.79 | 30.03 | 706,112 | +1.66(+5.86%) |
Nov 12, 2008 | 29.24 | 29.43 | 28.30 | 28.37 | 337,473 | -1.45(-4.85%) |
Nov 11, 2008 | 30.18 | 30.41 | 29.42 | 29.82 | 295,111 | -0.68(-2.24%) |
Nov 10, 2008 | 31.78 | 31.79 | 30.15 | 30.50 | 377,020 | -0.55(-1.76%) |
Nov 07, 2008 | 30.67 | 31.21 | 30.42 | 31.04 | 508,035 | +0.71(+2.34%) |
Nov 06, 2008 | 31.60 | 31.76 | 30.20 | 30.33 | 485,049 | -1.69(-5.27%) |
Nov 05, 2008 | 33.40 | 33.49 | 31.94 | 32.02 | 890,296 | -1.79(-5.30%) |
Nov 04, 2008 | 33.35 | 33.88 | 32.91 | 33.82 | 631,019 | +1.11(+3.39%) |