Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.53 | 25.56 | 24.32 | 24.41 | 0 | -1.99(-7.54%) |
Jan 29, 2009 | 26.47 | 27.28 | 26.25 | 26.40 | 1,633,931 | -0.22(-0.83%) |
Jan 28, 2009 | 26.56 | 27.01 | 26.21 | 26.62 | 891,711 | +0.40(+1.53%) |
Jan 27, 2009 | 24.92 | 26.38 | 24.92 | 26.22 | 1,348,049 | +1.52(+6.15%) |
Jan 26, 2009 | 24.72 | 25.47 | 24.30 | 24.70 | 1,347,797 | -0.40(-1.59%) |
Jan 23, 2009 | 25.36 | 25.48 | 23.57 | 25.10 | 2,182,413 | -0.89(-3.42%) |
Jan 22, 2009 | 26.25 | 26.38 | 25.49 | 25.99 | 1,365,894 | -0.59(-2.22%) |
Jan 21, 2009 | 25.63 | 26.76 | 25.43 | 26.58 | 1,307,945 | +1.07(+4.19%) |
Jan 20, 2009 | 25.34 | 26.38 | 25.34 | 25.51 | 1,013,208 | -0.87(-3.30%) |
Jan 16, 2009 | 26.90 | 27.00 | 25.76 | 26.38 | 926,402 | -0.14(-0.53%) |
Jan 15, 2009 | 25.70 | 26.63 | 25.45 | 26.52 | 1,875,237 | +0.88(+3.43%) |
Jan 14, 2009 | 24.14 | 26.12 | 23.87 | 25.64 | 2,114,645 | +1.10(+4.48%) |
Jan 13, 2009 | 23.50 | 24.65 | 23.30 | 24.54 | 1,500,545 | +0.86(+3.63%) |
Jan 12, 2009 | 23.29 | 23.93 | 23.14 | 23.68 | 912,556 | +0.06(+0.25%) |
Jan 09, 2009 | 23.91 | 23.99 | 23.33 | 23.62 | 769,825 | -0.45(-1.87%) |
Jan 08, 2009 | 24.83 | 24.83 | 23.70 | 24.07 | 1,277,805 | -0.75(-3.02%) |
Jan 07, 2009 | 25.79 | 25.79 | 24.41 | 24.82 | 1,422,769 | -1.18(-4.54%) |
Jan 06, 2009 | 26.64 | 26.64 | 25.93 | 26.00 | 1,351,879 | -0.44(-1.66%) |
Jan 05, 2009 | 26.80 | 27.06 | 26.21 | 26.44 | 1,178,635 | -0.45(-1.67%) |
Jan 02, 2009 | 26.31 | 27.00 | 25.36 | 26.89 | 0 | +0.69(+2.63%) |
Jan 01, 2009 | 25.66 | 26.26 | 25.50 | 26.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 26.26 | 25.50 | 26.20 | 952,292 | +0.42(+1.63%) |
Dec 30, 2008 | 25.30 | 25.78 | 24.96 | 25.78 | 478,710 | +0.53(+2.10%) |
Dec 29, 2008 | 24.96 | 25.30 | 24.44 | 25.25 | 678,003 | +0.23(+0.92%) |
Dec 26, 2008 | 24.87 | 25.05 | 24.55 | 25.02 | 527,542 | +0.30(+1.21%) |
Dec 24, 2008 | 24.38 | 24.86 | 24.20 | 24.72 | 326,725 | +0.49(+2.02%) |
Dec 23, 2008 | 24.67 | 24.95 | 23.99 | 24.23 | 1,024,273 | -0.33(-1.34%) |
Dec 22, 2008 | 24.93 | 25.13 | 23.93 | 24.56 | 980,833 | -0.45(-1.80%) |
Dec 19, 2008 | 25.29 | 25.74 | 24.74 | 25.01 | 1,698,680 | -0.18(-0.71%) |
Dec 18, 2008 | 22.98 | 25.19 | 21.98 | 25.19 | 3,004,509 | +0.25(+1.00%) |
Dec 17, 2008 | 23.78 | 25.16 | 23.78 | 24.94 | 1,030,812 | +0.99(+4.13%) |
Dec 16, 2008 | 23.25 | 24.11 | 23.10 | 23.95 | 772,623 | +0.91(+3.95%) |
Dec 15, 2008 | 24.19 | 24.19 | 22.70 | 23.04 | 964,129 | -1.02(-4.24%) |
Dec 12, 2008 | 22.73 | 24.14 | 22.69 | 24.06 | 1,043,718 | +0.47(+1.99%) |
Dec 11, 2008 | 24.17 | 24.61 | 23.30 | 23.59 | 975,998 | -0.49(-2.03%) |
Dec 10, 2008 | 24.31 | 24.94 | 23.69 | 24.08 | 952,290 | -0.17(-0.70%) |
Dec 09, 2008 | 23.23 | 24.77 | 23.23 | 24.25 | 1,373,910 | +0.85(+3.63%) |
Dec 08, 2008 | 22.82 | 23.61 | 22.56 | 23.40 | 1,286,357 | +0.87(+3.86%) |
Dec 05, 2008 | 21.50 | 22.64 | 20.97 | 22.53 | 956,201 | +0.76(+3.49%) |
Dec 04, 2008 | 21.97 | 22.48 | 21.54 | 21.77 | 742,155 | -0.33(-1.49%) |
Dec 03, 2008 | 21.60 | 22.28 | 21.44 | 22.10 | 854,806 | -0.14(-0.63%) |
Dec 02, 2008 | 21.61 | 22.31 | 21.00 | 22.24 | 1,167,195 | +0.99(+4.66%) |
Dec 01, 2008 | 22.33 | 22.42 | 21.21 | 21.25 | 1,242,275 | -1.55(-6.80%) |
Nov 28, 2008 | 22.16 | 22.80 | 21.82 | 22.80 | 276,728 | +0.45(+2.01%) |
Nov 26, 2008 | 22.08 | 22.40 | 21.60 | 22.35 | 1,101,158 | -0.06(-0.27%) |
Nov 25, 2008 | 22.23 | 22.48 | 21.56 | 22.41 | 1,263,010 | +0.44(+2.00%) |
Nov 24, 2008 | 21.76 | 22.24 | 20.84 | 21.97 | 1,341,310 | +0.52(+2.42%) |
Nov 21, 2008 | 20.59 | 21.49 | 19.92 | 21.45 | 1,745,468 | +0.67(+3.22%) |
Nov 20, 2008 | 21.40 | 21.61 | 20.21 | 20.78 | 2,546,259 | -0.56(-2.62%) |
Nov 19, 2008 | 23.71 | 23.71 | 21.34 | 21.34 | 1,835,949 | -2.42(-10.19%) |
Nov 18, 2008 | 23.35 | 23.87 | 23.00 | 23.76 | 1,569,512 | +0.38(+1.63%) |
Nov 17, 2008 | 23.35 | 24.22 | 23.07 | 23.38 | 1,067,271 | -0.13(-0.55%) |
Nov 14, 2008 | 23.93 | 25.38 | 23.50 | 23.51 | 1,825,117 | -0.75(-3.09%) |
Nov 13, 2008 | 24.91 | 25.10 | 23.14 | 24.26 | 2,309,358 | -0.50(-2.02%) |
Nov 12, 2008 | 25.31 | 25.42 | 24.71 | 24.76 | 1,705,282 | -0.88(-3.43%) |
Nov 11, 2008 | 26.90 | 26.90 | 24.95 | 25.64 | 1,942,095 | -1.24(-4.61%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.54 | 26.88 | 2,911,565 | -0.12(-0.44%) |
Nov 07, 2008 | 27.19 | 29.70 | 26.47 | 27.00 | 4,154,494 | +0.13(+0.48%) |
Nov 06, 2008 | 29.90 | 30.00 | 25.65 | 26.87 | 6,630,108 | -7.03(-20.74%) |
Nov 05, 2008 | 34.70 | 35.43 | 33.72 | 33.90 | 905,256 | -1.29(-3.67%) |
Nov 04, 2008 | 36.25 | 36.77 | 34.88 | 35.19 | 1,183,748 | -0.71(-1.98%) |