Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.74 | 24.06 | 23.11 | 23.26 | 155,400 | -0.50(-2.10%) |
Jan 29, 2009 | 24.98 | 24.98 | 23.67 | 23.76 | 140,670 | -1.39(-5.53%) |
Jan 28, 2009 | 24.39 | 25.15 | 24.30 | 25.15 | 190,484 | +0.67(+2.73%) |
Jan 27, 2009 | 24.00 | 24.51 | 23.63 | 24.49 | 101,136 | +0.72(+3.01%) |
Jan 26, 2009 | 23.67 | 24.49 | 23.63 | 23.77 | 100,444 | -0.73(-3.00%) |
Jan 23, 2009 | 23.91 | 24.54 | 23.79 | 24.51 | 69,542 | +0.16(+0.65%) |
Jan 22, 2009 | 24.64 | 25.00 | 24.14 | 24.35 | 139,321 | -1.03(-4.06%) |
Jan 21, 2009 | 24.30 | 25.70 | 23.67 | 25.38 | 234,055 | +1.67(+7.03%) |
Jan 20, 2009 | 24.91 | 25.99 | 23.71 | 23.71 | 275,263 | -1.12(-4.52%) |
Jan 16, 2009 | 24.51 | 25.01 | 24.22 | 24.83 | 141,567 | +0.81(+3.39%) |
Jan 15, 2009 | 23.68 | 24.70 | 23.63 | 24.02 | 154,245 | +0.32(+1.33%) |
Jan 14, 2009 | 24.24 | 24.60 | 23.70 | 23.70 | 155,936 | -0.77(-3.14%) |
Jan 13, 2009 | 23.95 | 24.51 | 23.74 | 24.47 | 78,686 | +0.62(+2.59%) |
Jan 12, 2009 | 24.37 | 24.62 | 23.69 | 23.86 | 105,962 | -0.45(-1.86%) |
Jan 09, 2009 | 24.70 | 24.89 | 24.23 | 24.31 | 90,340 | -0.51(-2.06%) |
Jan 08, 2009 | 24.28 | 24.94 | 24.21 | 24.82 | 105,535 | +0.37(+1.53%) |
Jan 07, 2009 | 24.77 | 25.21 | 24.43 | 24.45 | 154,579 | -0.65(-2.59%) |
Jan 06, 2009 | 24.71 | 25.10 | 24.60 | 25.10 | 90,121 | +0.55(+2.25%) |
Jan 05, 2009 | 24.92 | 24.92 | 24.09 | 24.54 | 136,946 | -0.26(-1.06%) |
Jan 02, 2009 | 24.77 | 24.98 | 24.24 | 24.81 | 82,962 | +0.11(+0.45%) |
Dec 31, 2008 | 24.49 | 24.74 | 24.03 | 24.70 | 103,871 | +0.09(+0.37%) |
Dec 30, 2008 | 24.02 | 24.62 | 23.90 | 24.60 | 132,195 | +0.58(+2.43%) |
Dec 29, 2008 | 24.51 | 24.51 | 23.77 | 24.02 | 205,818 | -0.36(-1.48%) |
Dec 26, 2008 | 23.88 | 24.49 | 23.82 | 24.38 | 44,109 | +0.41(+1.70%) |
Dec 24, 2008 | 24.07 | 24.07 | 23.81 | 23.97 | 25,714 | +0.12(+0.50%) |
Dec 23, 2008 | 24.06 | 24.49 | 23.86 | 23.86 | 64,374 | -0.19(-0.79%) |
Dec 22, 2008 | 24.35 | 24.70 | 23.94 | 24.05 | 88,035 | -0.41(-1.66%) |
Dec 19, 2008 | 24.28 | 24.79 | 23.66 | 24.45 | 183,719 | +0.18(+0.76%) |
Dec 18, 2008 | 24.89 | 25.07 | 24.22 | 24.27 | 88,606 | -0.41(-1.65%) |
Dec 17, 2008 | 25.31 | 25.44 | 24.58 | 24.68 | 106,949 | -0.87(-3.42%) |
Dec 16, 2008 | 24.18 | 25.55 | 24.01 | 25.55 | 216,143 | +1.64(+6.86%) |
Dec 15, 2008 | 24.45 | 24.45 | 23.58 | 23.91 | 112,683 | -0.37(-1.54%) |
Dec 12, 2008 | 22.95 | 24.40 | 22.95 | 24.28 | 114,111 | +0.86(+3.67%) |
Dec 11, 2008 | 24.33 | 24.74 | 23.38 | 23.42 | 133,496 | -0.75(-3.12%) |
Dec 10, 2008 | 24.21 | 24.53 | 23.67 | 24.18 | 77,708 | +0.05(+0.19%) |
Dec 09, 2008 | 24.70 | 25.15 | 24.12 | 24.13 | 209,230 | -0.81(-3.26%) |
Dec 08, 2008 | 24.44 | 24.98 | 24.12 | 24.94 | 154,469 | +0.73(+3.04%) |
Dec 05, 2008 | 23.17 | 24.21 | 22.32 | 24.21 | 273,340 | +0.49(+2.05%) |
Dec 04, 2008 | 23.94 | 24.89 | 23.46 | 23.72 | 150,725 | -0.72(-2.95%) |
Dec 03, 2008 | 23.50 | 24.47 | 22.71 | 24.45 | 205,362 | +0.76(+3.21%) |
Dec 02, 2008 | 22.38 | 23.72 | 21.99 | 23.68 | 228,201 | +1.63(+7.41%) |
Dec 01, 2008 | 23.95 | 24.28 | 22.05 | 22.05 | 287,932 | -2.52(-10.26%) |
Nov 28, 2008 | 23.57 | 24.57 | 23.00 | 24.57 | 106,804 | +0.74(+3.11%) |
Nov 26, 2008 | 22.78 | 23.96 | 22.52 | 23.83 | 200,240 | +0.44(+1.88%) |
Nov 25, 2008 | 23.63 | 23.63 | 22.40 | 23.39 | 250,915 | +0.18(+0.76%) |
Nov 24, 2008 | 22.31 | 23.28 | 21.60 | 23.21 | 262,485 | +1.17(+5.30%) |
Nov 21, 2008 | 20.92 | 22.39 | 20.41 | 22.04 | 268,312 | +1.36(+6.57%) |
Nov 20, 2008 | 22.09 | 22.33 | 20.40 | 20.69 | 355,157 | -1.44(-6.52%) |
Nov 19, 2008 | 23.78 | 23.78 | 22.12 | 22.13 | 265,104 | -1.94(-8.07%) |
Nov 18, 2008 | 24.12 | 25.24 | 23.39 | 24.07 | 156,806 | -0.01(-0.03%) |
Nov 17, 2008 | 24.61 | 25.27 | 23.92 | 24.08 | 171,300 | -0.52(-2.11%) |
Nov 14, 2008 | 25.43 | 25.43 | 24.30 | 24.60 | 285,360 | -1.27(-4.92%) |
Nov 13, 2008 | 23.80 | 25.92 | 23.10 | 25.87 | 278,824 | +2.28(+9.65%) |
Nov 12, 2008 | 23.56 | 25.13 | 23.56 | 23.59 | 247,420 | -0.26(-1.07%) |
Nov 11, 2008 | 23.00 | 24.60 | 22.97 | 23.85 | 172,870 | +0.47(+2.02%) |
Nov 10, 2008 | 23.96 | 24.57 | 23.25 | 23.38 | 156,997 | -0.37(-1.55%) |
Nov 07, 2008 | 23.38 | 23.97 | 23.07 | 23.74 | 165,827 | +0.34(+1.46%) |
Nov 06, 2008 | 23.60 | 25.14 | 23.35 | 23.40 | 150,874 | -0.39(-1.65%) |
Nov 05, 2008 | 24.73 | 25.53 | 23.80 | 23.80 | 150,986 | -1.57(-6.18%) |
Nov 04, 2008 | 25.35 | 25.90 | 24.76 | 25.36 | 158,190 | +0.28(+1.10%) |