Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.22 | 23.70 | 22.82 | 22.99 | 0 | +0.49(+2.18%) |
Jan 29, 2009 | 23.19 | 23.23 | 22.50 | 22.50 | 26,920 | -1.81(-7.45%) |
Jan 28, 2009 | 23.83 | 24.46 | 23.81 | 24.31 | 22,618 | +0.82(+3.49%) |
Jan 27, 2009 | 23.22 | 23.59 | 23.10 | 23.49 | 12,798 | +0.56(+2.44%) |
Jan 26, 2009 | 22.72 | 23.22 | 22.58 | 22.93 | 21,050 | +0.17(+0.75%) |
Jan 23, 2009 | 22.20 | 23.01 | 21.94 | 22.76 | 20,800 | +0.21(+0.93%) |
Jan 22, 2009 | 23.08 | 23.08 | 22.18 | 22.55 | 26,316 | -1.40(-5.85%) |
Jan 21, 2009 | 23.36 | 23.95 | 22.20 | 23.95 | 88,945 | +1.79(+8.08%) |
Jan 20, 2009 | 23.19 | 23.46 | 22.04 | 22.16 | 33,122 | -1.29(-5.50%) |
Jan 16, 2009 | 23.84 | 23.84 | 22.60 | 23.45 | 35,734 | +0.50(+2.18%) |
Jan 15, 2009 | 22.76 | 23.24 | 21.81 | 22.95 | 90,085 | -0.17(-0.74%) |
Jan 14, 2009 | 24.00 | 24.00 | 22.84 | 23.12 | 37,454 | -0.94(-3.91%) |
Jan 13, 2009 | 23.71 | 24.15 | 23.61 | 24.06 | 43,536 | +0.41(+1.73%) |
Jan 12, 2009 | 24.46 | 24.46 | 23.49 | 23.65 | 64,193 | -1.85(-7.25%) |
Jan 09, 2009 | 25.96 | 25.99 | 25.29 | 25.50 | 45,990 | -0.80(-3.04%) |
Jan 08, 2009 | 26.23 | 26.50 | 25.85 | 26.30 | 42,529 | -0.62(-2.30%) |
Jan 07, 2009 | 27.25 | 27.28 | 26.69 | 26.92 | 31,293 | -1.15(-4.10%) |
Jan 06, 2009 | 28.27 | 28.72 | 27.95 | 28.07 | 73,168 | +0.07(+0.25%) |
Jan 05, 2009 | 27.83 | 28.33 | 27.69 | 28.00 | 43,773 | -0.46(-1.62%) |
Jan 02, 2009 | 27.25 | 28.46 | 27.11 | 28.46 | 0 | +2.30(+8.79%) |
Jan 01, 2009 | 25.98 | 26.30 | 25.45 | 26.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.98 | 26.30 | 25.45 | 26.16 | 33,696 | +0.05(+0.19%) |
Dec 30, 2008 | 25.50 | 26.31 | 25.36 | 26.11 | 111,035 | +0.92(+3.65%) |
Dec 29, 2008 | 25.19 | 25.50 | 24.87 | 25.19 | 39,040 | +0.81(+3.32%) |
Dec 26, 2008 | 24.38 | 24.63 | 24.26 | 24.38 | 33,787 | +0.07(+0.29%) |
Dec 24, 2008 | 24.33 | 24.84 | 24.04 | 24.31 | 45,654 | -1.19(-4.67%) |
Dec 23, 2008 | 26.00 | 26.24 | 25.50 | 25.50 | 63,008 | -1.25(-4.67%) |
Dec 22, 2008 | 27.49 | 27.63 | 26.29 | 26.75 | 62,901 | -1.95(-6.79%) |
Dec 19, 2008 | 28.00 | 28.99 | 28.00 | 28.70 | 91,575 | +1.76(+6.53%) |
Dec 18, 2008 | 27.33 | 28.00 | 26.68 | 26.94 | 92,224 | +0.85(+3.26%) |
Dec 17, 2008 | 26.16 | 26.59 | 25.86 | 26.09 | 51,321 | -0.41(-1.55%) |
Dec 16, 2008 | 25.37 | 26.66 | 25.37 | 26.50 | 73,688 | +1.19(+4.70%) |
Dec 15, 2008 | 25.30 | 26.00 | 25.07 | 25.31 | 93,328 | +1.03(+4.24%) |
Dec 12, 2008 | 23.37 | 24.53 | 22.55 | 24.28 | 99,168 | +0.65(+2.75%) |
Dec 11, 2008 | 24.50 | 24.90 | 23.46 | 23.63 | 91,823 | -0.85(-3.47%) |
Dec 10, 2008 | 24.05 | 24.61 | 23.99 | 24.48 | 79,124 | +1.30(+5.61%) |
Dec 09, 2008 | 23.24 | 24.34 | 23.11 | 23.18 | 77,090 | -1.65(-6.65%) |
Dec 08, 2008 | 24.18 | 25.07 | 24.16 | 24.83 | 62,884 | +1.82(+7.91%) |
Dec 05, 2008 | 21.49 | 23.01 | 21.28 | 23.01 | 51,306 | +1.73(+8.13%) |
Dec 04, 2008 | 21.94 | 22.16 | 20.99 | 21.28 | 88,555 | -1.65(-7.20%) |
Dec 03, 2008 | 21.95 | 22.93 | 21.38 | 22.93 | 68,093 | +1.68(+7.91%) |
Dec 02, 2008 | 21.97 | 21.97 | 20.26 | 21.25 | 106,240 | +1.25(+6.25%) |
Dec 01, 2008 | 21.43 | 21.43 | 19.77 | 20.00 | 54,853 | -2.68(-11.82%) |
Nov 28, 2008 | 23.35 | 23.35 | 22.35 | 22.68 | 23,803 | -1.38(-5.74%) |
Nov 26, 2008 | 22.00 | 24.06 | 21.81 | 24.06 | 113,737 | +2.80(+13.17%) |
Nov 25, 2008 | 21.74 | 21.74 | 20.73 | 21.26 | 99,405 | +0.31(+1.48%) |
Nov 24, 2008 | 20.62 | 21.38 | 19.96 | 20.95 | 85,545 | -0.31(-1.46%) |
Nov 21, 2008 | 20.05 | 21.42 | 19.19 | 21.26 | 112,050 | +2.74(+14.79%) |
Nov 20, 2008 | 19.71 | 20.08 | 18.23 | 18.52 | 189,664 | -0.50(-2.63%) |
Nov 19, 2008 | 20.60 | 20.78 | 18.68 | 19.02 | 274,803 | -0.74(-3.74%) |
Nov 18, 2008 | 20.39 | 20.39 | 19.02 | 19.76 | 58,824 | -1.20(-5.73%) |
Nov 17, 2008 | 20.88 | 21.75 | 20.65 | 20.96 | 44,102 | +0.62(+3.05%) |
Nov 14, 2008 | 21.04 | 21.65 | 20.16 | 20.34 | 71,664 | -2.40(-10.55%) |
Nov 13, 2008 | 20.45 | 22.74 | 19.64 | 22.74 | 111,875 | +2.20(+10.71%) |
Nov 12, 2008 | 21.08 | 21.57 | 20.24 | 20.54 | 181,376 | +1.54(+8.11%) |
Nov 11, 2008 | 19.45 | 19.65 | 18.65 | 19.00 | 113,081 | -0.04(-0.21%) |
Nov 10, 2008 | 19.65 | 19.79 | 18.58 | 19.04 | 109,711 | +0.59(+3.20%) |
Nov 07, 2008 | 17.69 | 18.45 | 17.30 | 18.45 | 54,935 | +1.71(+10.22%) |
Nov 06, 2008 | 17.55 | 17.88 | 16.59 | 16.74 | 65,651 | -0.23(-1.36%) |
Nov 05, 2008 | 18.09 | 18.51 | 16.96 | 16.97 | 83,540 | -2.56(-13.11%) |
Nov 04, 2008 | 18.93 | 19.53 | 18.75 | 19.53 | 91,281 | +0.52(+2.74%) |