Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.21 | 25.79 | 24.76 | 25.08 | 35,507 | -0.37(-1.46%) |
Jan 29, 2009 | 26.43 | 26.43 | 24.91 | 25.45 | 33,134 | -1.00(-3.77%) |
Jan 28, 2009 | 26.13 | 26.45 | 24.99 | 26.45 | 50,093 | +1.25(+4.94%) |
Jan 27, 2009 | 24.96 | 25.28 | 24.64 | 25.21 | 57,187 | +0.74(+3.03%) |
Jan 26, 2009 | 24.74 | 25.12 | 24.38 | 24.46 | 59,141 | -0.11(-0.43%) |
Jan 23, 2009 | 24.22 | 24.59 | 23.63 | 24.57 | 65,988 | +0.59(+2.48%) |
Jan 22, 2009 | 23.74 | 24.49 | 23.74 | 23.98 | 139,264 | -0.67(-2.72%) |
Jan 21, 2009 | 24.92 | 24.92 | 23.89 | 24.65 | 63,511 | +0.60(+2.51%) |
Jan 20, 2009 | 25.12 | 25.12 | 23.86 | 24.04 | 47,361 | -1.47(-5.75%) |
Jan 16, 2009 | 25.66 | 25.86 | 25.30 | 25.51 | 12,646 | +0.52(+2.09%) |
Jan 15, 2009 | 25.23 | 25.54 | 24.30 | 24.99 | 44,775 | -0.24(-0.97%) |
Jan 14, 2009 | 26.44 | 26.44 | 24.86 | 25.23 | 130,961 | -0.63(-2.43%) |
Jan 13, 2009 | 25.52 | 26.21 | 25.52 | 25.86 | 48,006 | +0.20(+0.79%) |
Jan 12, 2009 | 26.53 | 26.53 | 25.61 | 25.65 | 53,142 | -0.91(-3.43%) |
Jan 09, 2009 | 27.19 | 27.19 | 26.41 | 26.56 | 115,033 | -1.16(-4.18%) |
Jan 08, 2009 | 27.38 | 27.72 | 27.11 | 27.72 | 14,715 | -0.21(-0.76%) |
Jan 07, 2009 | 28.92 | 28.92 | 27.64 | 27.94 | 33,554 | -1.47(-4.99%) |
Jan 06, 2009 | 29.05 | 29.56 | 29.05 | 29.40 | 177,989 | +0.25(+0.87%) |
Jan 05, 2009 | 29.07 | 29.27 | 28.56 | 29.15 | 232,161 | +0.51(+1.79%) |
Jan 02, 2009 | 28.00 | 28.76 | 27.87 | 28.64 | 55,972 | +1.32(+4.83%) |
Dec 31, 2008 | 27.01 | 28.03 | 27.01 | 27.32 | 217,721 | +0.27(+0.99%) |
Dec 30, 2008 | 27.04 | 27.33 | 26.68 | 27.05 | 207,344 | +0.22(+0.82%) |
Dec 29, 2008 | 27.11 | 27.11 | 26.47 | 26.83 | 144,774 | +0.09(+0.34%) |
Dec 26, 2008 | 30.79 | 30.79 | 26.61 | 26.74 | 107,211 | -0.16(-0.61%) |
Dec 24, 2008 | 26.67 | 26.90 | 26.47 | 26.90 | 186,028 | +0.78(+2.99%) |
Dec 23, 2008 | 26.79 | 27.01 | 26.07 | 26.12 | 418,185 | -0.87(-3.23%) |
Dec 22, 2008 | 27.94 | 27.94 | 26.88 | 26.99 | 643,145 | -1.16(-4.14%) |
Dec 19, 2008 | 28.11 | 28.47 | 27.87 | 28.16 | 361,260 | +0.10(+0.35%) |
Dec 18, 2008 | 29.05 | 29.05 | 27.29 | 28.06 | 376,211 | -0.33(-1.18%) |
Dec 17, 2008 | 27.85 | 28.95 | 27.65 | 28.39 | 126,471 | +0.02(+0.06%) |
Dec 16, 2008 | 27.16 | 28.39 | 26.35 | 28.38 | 416,631 | +1.57(+5.87%) |
Dec 15, 2008 | 27.21 | 27.21 | 26.30 | 26.80 | 99,420 | -0.33(-1.23%) |
Dec 12, 2008 | 26.56 | 27.23 | 26.13 | 27.14 | 176,200 | +0.23(+0.85%) |
Dec 11, 2008 | 27.59 | 27.87 | 26.76 | 26.91 | 325,096 | -0.52(-1.90%) |
Dec 10, 2008 | 27.17 | 27.51 | 26.88 | 27.43 | 451,645 | +1.44(+5.55%) |
Dec 09, 2008 | 26.05 | 26.41 | 25.91 | 25.99 | 1,211,545 | -0.47(-1.79%) |
Dec 08, 2008 | 26.04 | 26.48 | 25.79 | 26.46 | 51,258 | +1.65(+6.67%) |
Dec 05, 2008 | 23.74 | 24.81 | 23.22 | 24.81 | 38,555 | +1.20(+5.07%) |
Dec 04, 2008 | 23.97 | 24.20 | 22.90 | 23.61 | 128,945 | -0.83(-3.40%) |
Dec 03, 2008 | 23.82 | 24.44 | 23.40 | 24.44 | 337,496 | +0.37(+1.52%) |
Dec 02, 2008 | 23.59 | 24.07 | 23.25 | 24.07 | 310,848 | +1.11(+4.82%) |
Dec 01, 2008 | 24.59 | 24.59 | 22.81 | 22.97 | 268,083 | -1.91(-7.66%) |
Nov 28, 2008 | 24.73 | 24.91 | 24.46 | 24.87 | 107,365 | -0.06(-0.23%) |
Nov 26, 2008 | 23.46 | 24.93 | 23.38 | 24.93 | 267,437 | +1.40(+5.96%) |
Nov 25, 2008 | 24.44 | 24.44 | 22.95 | 23.53 | 377,811 | -0.47(-1.97%) |
Nov 24, 2008 | 23.29 | 24.48 | 22.66 | 24.00 | 254,732 | +0.78(+3.37%) |
Nov 21, 2008 | 22.22 | 23.22 | 21.34 | 23.22 | 346,944 | +2.54(+12.28%) |
Nov 20, 2008 | 21.65 | 22.39 | 20.48 | 20.68 | 463,207 | -1.32(-5.99%) |
Nov 19, 2008 | 23.58 | 23.58 | 22.00 | 22.00 | 822,051 | -1.87(-7.82%) |
Nov 18, 2008 | 24.03 | 24.20 | 23.06 | 23.86 | 2,725,239 | -0.53(-2.17%) |
Nov 17, 2008 | 24.68 | 25.09 | 24.29 | 24.39 | 217,339 | -0.42(-1.67%) |
Nov 14, 2008 | 25.42 | 26.80 | 24.60 | 24.81 | 705,913 | -1.63(-6.16%) |
Nov 13, 2008 | 24.69 | 26.44 | 23.54 | 26.44 | 2,711,102 | +2.40(+10.00%) |
Nov 12, 2008 | 24.82 | 24.90 | 24.03 | 24.03 | 75,263 | -0.91(-3.66%) |
Nov 11, 2008 | 25.73 | 26.05 | 24.95 | 24.95 | 178,879 | -1.59(-5.99%) |
Nov 10, 2008 | 26.88 | 27.16 | 26.21 | 26.53 | 251,536 | +0.49(+1.88%) |
Nov 07, 2008 | 25.25 | 26.76 | 25.25 | 26.05 | 312,122 | +2.23(+9.37%) |
Nov 06, 2008 | 25.93 | 25.93 | 23.81 | 23.81 | 145,597 | -2.99(-11.15%) |
Nov 05, 2008 | 27.82 | 27.82 | 26.50 | 26.80 | 128,796 | -1.70(-5.97%) |
Nov 04, 2008 | 27.76 | 29.03 | 27.35 | 28.51 | 323,636 | +1.60(+5.93%) |