Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.30 | 26.38 | 25.34 | 25.59 | 0 | -0.94(-3.55%) |
Jan 29, 2009 | 27.31 | 27.32 | 26.40 | 26.53 | 72,732 | -1.14(-4.12%) |
Jan 28, 2009 | 27.80 | 27.86 | 27.02 | 27.67 | 80,014 | +0.63(+2.33%) |
Jan 27, 2009 | 26.57 | 27.35 | 26.57 | 27.04 | 69,499 | +0.47(+1.77%) |
Jan 26, 2009 | 25.74 | 27.00 | 25.74 | 26.57 | 147,770 | +0.94(+3.68%) |
Jan 23, 2009 | 24.58 | 25.94 | 24.58 | 25.62 | 101,520 | +0.34(+1.34%) |
Jan 22, 2009 | 25.26 | 25.79 | 25.19 | 25.28 | 84,575 | -0.54(-2.08%) |
Jan 21, 2009 | 25.42 | 25.84 | 24.97 | 25.82 | 110,394 | +0.78(+3.12%) |
Jan 20, 2009 | 26.10 | 26.23 | 24.96 | 25.04 | 120,044 | -1.25(-4.77%) |
Jan 16, 2009 | 26.28 | 26.72 | 25.59 | 26.29 | 108,911 | +0.15(+0.58%) |
Jan 15, 2009 | 25.30 | 26.26 | 24.31 | 26.14 | 142,896 | +1.36(+5.47%) |
Jan 14, 2009 | 25.28 | 25.93 | 24.61 | 24.79 | 116,673 | -0.84(-3.27%) |
Jan 13, 2009 | 25.43 | 26.13 | 25.05 | 25.62 | 158,658 | +0.00(+0.00%) |
Jan 12, 2009 | 25.54 | 26.12 | 25.21 | 25.62 | 92,123 | +0.11(+0.44%) |
Jan 09, 2009 | 26.20 | 26.21 | 25.34 | 25.51 | 91,358 | -0.75(-2.87%) |
Jan 08, 2009 | 25.91 | 26.74 | 25.91 | 26.26 | 196,121 | -0.41(-1.52%) |
Jan 07, 2009 | 26.24 | 26.78 | 25.75 | 26.67 | 178,000 | -0.33(-1.22%) |
Jan 06, 2009 | 26.36 | 27.13 | 26.27 | 27.00 | 110,977 | +0.45(+1.70%) |
Jan 05, 2009 | 26.59 | 26.94 | 25.78 | 26.55 | 82,285 | -0.18(-0.67%) |
Jan 02, 2009 | 25.67 | 26.99 | 25.35 | 26.73 | 0 | +1.10(+4.30%) |
Jan 01, 2009 | 24.52 | 26.24 | 24.40 | 25.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 26.24 | 24.40 | 25.62 | 200,386 | +1.23(+5.06%) |
Dec 30, 2008 | 24.25 | 24.61 | 23.58 | 24.39 | 218,245 | +0.23(+0.94%) |
Dec 29, 2008 | 25.47 | 25.47 | 23.70 | 24.16 | 335,179 | -2.22(-8.43%) |
Dec 26, 2008 | 27.05 | 27.06 | 25.44 | 26.39 | 122,903 | -0.66(-2.44%) |
Dec 24, 2008 | 26.69 | 27.28 | 26.05 | 27.05 | 76,647 | +0.32(+1.20%) |
Dec 23, 2008 | 27.57 | 28.19 | 26.41 | 26.73 | 127,475 | -0.51(-1.87%) |
Dec 22, 2008 | 26.85 | 27.51 | 26.07 | 27.23 | 147,207 | +0.56(+2.08%) |
Dec 19, 2008 | 26.65 | 27.72 | 26.48 | 26.68 | 292,237 | +0.37(+1.40%) |
Dec 18, 2008 | 26.30 | 27.13 | 25.81 | 26.31 | 121,851 | +0.05(+0.18%) |
Dec 17, 2008 | 26.31 | 26.74 | 25.44 | 26.26 | 148,298 | -0.68(-2.52%) |
Dec 16, 2008 | 26.52 | 27.32 | 26.42 | 26.94 | 180,520 | +0.73(+2.80%) |
Dec 15, 2008 | 26.73 | 27.08 | 25.20 | 26.21 | 108,227 | -0.17(-0.64%) |
Dec 12, 2008 | 25.54 | 27.22 | 25.54 | 26.38 | 0 | +0.22(+0.83%) |
Dec 11, 2008 | 25.44 | 26.90 | 25.44 | 26.16 | 200,712 | -0.12(-0.47%) |
Dec 10, 2008 | 25.92 | 27.20 | 25.63 | 26.28 | 123,432 | +0.36(+1.38%) |
Dec 09, 2008 | 24.32 | 26.47 | 24.32 | 25.93 | 120,109 | +0.30(+1.18%) |
Dec 08, 2008 | 24.07 | 25.85 | 24.07 | 25.62 | 183,886 | +0.94(+3.82%) |
Dec 05, 2008 | 23.70 | 24.94 | 22.97 | 24.68 | 128,584 | +0.76(+3.19%) |
Dec 04, 2008 | 24.73 | 27.04 | 23.41 | 23.92 | 194,573 | -0.70(-2.83%) |
Dec 03, 2008 | 23.61 | 25.20 | 23.27 | 24.62 | 133,085 | +0.41(+1.71%) |
Dec 02, 2008 | 21.86 | 24.20 | 21.85 | 24.20 | 147,328 | +2.12(+9.60%) |
Dec 01, 2008 | 24.49 | 24.58 | 21.86 | 22.08 | 123,326 | -2.83(-11.35%) |
Nov 28, 2008 | 23.19 | 24.91 | 23.15 | 24.91 | 81,749 | +1.71(+7.35%) |
Nov 26, 2008 | 20.56 | 23.21 | 20.56 | 23.20 | 109,420 | +1.92(+9.03%) |
Nov 25, 2008 | 20.91 | 21.39 | 20.63 | 21.28 | 110,079 | +0.49(+2.36%) |
Nov 24, 2008 | 20.40 | 21.09 | 19.97 | 20.79 | 165,495 | +0.67(+3.32%) |
Nov 21, 2008 | 19.81 | 20.34 | 18.66 | 20.12 | 192,761 | +0.57(+2.89%) |
Nov 20, 2008 | 19.23 | 21.02 | 19.13 | 19.56 | 153,260 | +0.21(+1.07%) |
Nov 19, 2008 | 20.59 | 20.92 | 19.35 | 19.35 | 142,787 | -1.30(-6.30%) |
Nov 18, 2008 | 20.10 | 20.96 | 19.65 | 20.65 | 208,450 | +0.57(+2.81%) |
Nov 17, 2008 | 19.35 | 20.94 | 19.34 | 20.08 | 186,858 | +0.54(+2.75%) |
Nov 14, 2008 | 20.40 | 20.95 | 19.46 | 19.55 | 0 | -1.22(-5.90%) |
Nov 13, 2008 | 18.89 | 20.79 | 18.17 | 20.77 | 102,360 | +1.95(+10.36%) |
Nov 12, 2008 | 18.64 | 19.70 | 18.64 | 18.82 | 100,679 | -0.06(-0.30%) |
Nov 11, 2008 | 19.55 | 19.57 | 18.88 | 18.88 | 92,575 | -0.81(-4.11%) |
Nov 10, 2008 | 20.24 | 20.40 | 19.58 | 19.69 | 48,881 | -0.08(-0.43%) |
Nov 07, 2008 | 19.44 | 19.85 | 19.29 | 19.77 | 46,996 | +0.50(+2.59%) |
Nov 06, 2008 | 19.64 | 20.09 | 19.26 | 19.27 | 49,570 | -0.56(-2.80%) |
Nov 05, 2008 | 20.87 | 20.87 | 19.79 | 19.83 | 92,279 | -1.27(-6.03%) |
Nov 04, 2008 | 21.10 | 21.20 | 20.54 | 21.10 | 86,725 | +0.00(+0.00%) |