Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.12 | 27.33 | 26.57 | 26.85 | 0 | +1.40(+5.52%) |
Jan 29, 2009 | 26.06 | 26.43 | 25.27 | 25.45 | 449,628 | -1.44(-5.36%) |
Jan 28, 2009 | 26.20 | 27.13 | 26.15 | 26.89 | 331,895 | +1.01(+3.91%) |
Jan 27, 2009 | 25.37 | 26.08 | 25.37 | 25.88 | 184,267 | +0.49(+1.93%) |
Jan 26, 2009 | 25.44 | 26.25 | 24.69 | 25.39 | 272,552 | +0.08(+0.32%) |
Jan 23, 2009 | 24.56 | 25.52 | 24.34 | 25.30 | 297,136 | +0.52(+2.10%) |
Jan 22, 2009 | 24.97 | 25.30 | 24.34 | 24.78 | 903,715 | -1.67(-6.32%) |
Jan 21, 2009 | 25.86 | 26.49 | 25.10 | 26.46 | 432,060 | +1.29(+5.14%) |
Jan 20, 2009 | 25.71 | 26.22 | 24.97 | 25.16 | 625,113 | -0.63(-2.45%) |
Jan 16, 2009 | 25.54 | 25.94 | 24.79 | 25.79 | 644,548 | +0.96(+3.86%) |
Jan 15, 2009 | 24.52 | 25.33 | 23.79 | 24.84 | 815,125 | +0.47(+1.92%) |
Jan 14, 2009 | 24.61 | 25.21 | 23.95 | 24.37 | 648,909 | -1.33(-5.18%) |
Jan 13, 2009 | 25.36 | 25.77 | 25.18 | 25.70 | 584,523 | +0.00(+0.00%) |
Jan 12, 2009 | 26.48 | 26.48 | 25.55 | 25.70 | 532,575 | -1.59(-5.83%) |
Jan 09, 2009 | 27.93 | 28.00 | 27.10 | 27.29 | 370,062 | -0.63(-2.26%) |
Jan 08, 2009 | 27.79 | 28.06 | 27.42 | 27.92 | 554,360 | -0.65(-2.29%) |
Jan 07, 2009 | 29.09 | 29.14 | 28.37 | 28.57 | 671,626 | -2.21(-7.19%) |
Jan 06, 2009 | 30.84 | 31.21 | 30.44 | 30.79 | 502,243 | +0.16(+0.51%) |
Jan 05, 2009 | 30.42 | 31.00 | 30.11 | 30.63 | 644,957 | +0.20(+0.66%) |
Jan 02, 2009 | 29.21 | 30.65 | 29.21 | 30.43 | 0 | +2.16(+7.62%) |
Jan 01, 2009 | 27.75 | 28.43 | 27.64 | 28.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.75 | 28.43 | 27.64 | 28.28 | 421,442 | +0.64(+2.31%) |
Dec 30, 2008 | 27.65 | 27.73 | 27.21 | 27.64 | 510,137 | +0.13(+0.46%) |
Dec 29, 2008 | 27.67 | 27.68 | 27.10 | 27.51 | 400,651 | +0.45(+1.65%) |
Dec 26, 2008 | 26.87 | 27.20 | 26.76 | 27.07 | 481,040 | +0.20(+0.75%) |
Dec 24, 2008 | 26.46 | 26.96 | 26.43 | 26.86 | 159,354 | +0.19(+0.72%) |
Dec 23, 2008 | 27.09 | 27.27 | 26.51 | 26.67 | 337,496 | -0.92(-3.34%) |
Dec 22, 2008 | 27.99 | 28.16 | 27.18 | 27.59 | 404,855 | -1.24(-4.30%) |
Dec 19, 2008 | 29.24 | 29.25 | 28.57 | 28.83 | 402,706 | -0.37(-1.27%) |
Dec 18, 2008 | 30.47 | 30.47 | 28.90 | 29.21 | 490,065 | -0.30(-1.03%) |
Dec 17, 2008 | 29.55 | 30.06 | 29.35 | 29.51 | 571,652 | -0.66(-2.19%) |
Dec 16, 2008 | 29.55 | 30.35 | 28.61 | 30.17 | 830,952 | +2.49(+8.99%) |
Dec 15, 2008 | 28.22 | 28.25 | 27.32 | 27.68 | 1,553,004 | -0.23(-0.83%) |
Dec 12, 2008 | 26.87 | 28.11 | 26.84 | 27.91 | 1,690,500 | -0.05(-0.19%) |
Dec 11, 2008 | 28.94 | 30.46 | 27.71 | 27.96 | 576,026 | -1.59(-5.38%) |
Dec 10, 2008 | 29.32 | 29.71 | 28.78 | 29.55 | 1,236,440 | +1.72(+6.17%) |
Dec 09, 2008 | 27.84 | 28.64 | 27.45 | 27.84 | 900,482 | -1.84(-6.19%) |
Dec 08, 2008 | 29.24 | 30.13 | 28.96 | 29.67 | 680,596 | -0.44(-1.46%) |
Dec 05, 2008 | 28.54 | 30.22 | 27.93 | 30.11 | 495,503 | +1.13(+3.90%) |
Dec 04, 2008 | 29.26 | 30.31 | 28.51 | 28.98 | 417,753 | -0.16(-0.54%) |
Dec 03, 2008 | 28.39 | 29.42 | 27.61 | 29.14 | 333,207 | +1.74(+6.35%) |
Dec 02, 2008 | 26.45 | 27.84 | 26.23 | 27.40 | 551,654 | +1.35(+5.19%) |
Dec 01, 2008 | 28.10 | 28.39 | 25.84 | 26.05 | 705,983 | -2.23(-7.88%) |
Nov 28, 2008 | 28.13 | 28.43 | 27.97 | 28.28 | 400,506 | -1.79(-5.96%) |
Nov 26, 2008 | 28.13 | 30.24 | 27.70 | 30.07 | 735,857 | +3.11(+11.52%) |
Nov 25, 2008 | 27.27 | 27.63 | 26.51 | 26.96 | 445,478 | +0.22(+0.83%) |
Nov 24, 2008 | 25.61 | 27.50 | 25.61 | 26.74 | 790,777 | +0.97(+3.75%) |
Nov 21, 2008 | 23.93 | 26.08 | 23.36 | 25.77 | 926,270 | +3.09(+13.63%) |
Nov 20, 2008 | 23.64 | 24.45 | 22.15 | 22.68 | 751,708 | -1.05(-4.42%) |
Nov 19, 2008 | 25.27 | 25.52 | 23.55 | 23.73 | 801,597 | -1.97(-7.66%) |
Nov 18, 2008 | 26.20 | 26.62 | 24.90 | 25.70 | 696,466 | -1.25(-4.63%) |
Nov 17, 2008 | 26.98 | 28.04 | 26.49 | 26.95 | 458,410 | +0.69(+2.63%) |
Nov 14, 2008 | 26.83 | 28.17 | 26.16 | 26.25 | 874,613 | -2.05(-7.25%) |
Nov 13, 2008 | 26.04 | 28.43 | 24.29 | 28.31 | 1,277,038 | +3.01(+11.90%) |
Nov 12, 2008 | 26.18 | 26.69 | 25.05 | 25.30 | 1,852,260 | -0.45(-1.76%) |
Nov 11, 2008 | 26.61 | 26.86 | 25.65 | 25.75 | 1,290,883 | -1.08(-4.02%) |
Nov 10, 2008 | 28.08 | 28.08 | 25.83 | 26.83 | 768,478 | +1.58(+6.27%) |
Nov 07, 2008 | 24.20 | 25.38 | 23.78 | 25.24 | 960,740 | +4.04(+19.03%) |
Nov 06, 2008 | 23.44 | 23.85 | 21.08 | 21.21 | 794,180 | -3.31(-13.49%) |
Nov 05, 2008 | 26.57 | 27.18 | 24.38 | 24.52 | 783,096 | -3.17(-11.46%) |
Nov 04, 2008 | 26.69 | 27.72 | 26.37 | 27.69 | 384,091 | +1.42(+5.40%) |