Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.18 | 26.23 | 25.51 | 25.63 | 594,496 | -0.34(-1.30%) |
Jan 29, 2009 | 26.17 | 26.43 | 25.80 | 25.97 | 534,388 | -0.40(-1.53%) |
Jan 28, 2009 | 27.22 | 27.40 | 26.14 | 26.37 | 1,010,519 | -0.68(-2.52%) |
Jan 27, 2009 | 27.08 | 27.19 | 26.89 | 27.05 | 396,473 | +0.11(+0.42%) |
Jan 26, 2009 | 27.03 | 27.65 | 26.78 | 26.94 | 623,546 | -0.07(-0.24%) |
Jan 23, 2009 | 26.05 | 27.30 | 25.93 | 27.00 | 602,616 | +0.65(+2.48%) |
Jan 22, 2009 | 26.37 | 26.85 | 26.16 | 26.35 | 669,392 | -0.24(-0.89%) |
Jan 21, 2009 | 26.67 | 26.93 | 26.30 | 26.59 | 883,852 | +0.09(+0.32%) |
Jan 20, 2009 | 26.73 | 27.19 | 26.34 | 26.50 | 743,081 | -0.58(-2.15%) |
Jan 16, 2009 | 27.32 | 27.32 | 26.60 | 27.08 | 992,880 | +0.20(+0.74%) |
Jan 15, 2009 | 26.89 | 27.02 | 25.78 | 26.89 | 962,542 | -0.02(-0.07%) |
Jan 14, 2009 | 27.92 | 27.92 | 26.63 | 26.91 | 739,643 | -1.19(-4.23%) |
Jan 13, 2009 | 28.36 | 28.49 | 27.92 | 28.09 | 410,987 | -0.25(-0.89%) |
Jan 12, 2009 | 28.64 | 28.77 | 28.13 | 28.35 | 621,130 | -0.29(-1.02%) |
Jan 09, 2009 | 29.33 | 29.33 | 28.52 | 28.64 | 928,891 | -0.48(-1.63%) |
Jan 08, 2009 | 29.38 | 29.50 | 29.03 | 29.11 | 872,484 | -0.41(-1.39%) |
Jan 07, 2009 | 29.77 | 30.17 | 29.25 | 29.52 | 675,551 | -0.32(-1.08%) |
Jan 06, 2009 | 29.61 | 30.22 | 29.28 | 29.85 | 978,530 | -0.66(-2.17%) |
Jan 05, 2009 | 30.74 | 30.80 | 30.12 | 30.51 | 533,617 | -0.16(-0.52%) |
Jan 02, 2009 | 30.29 | 30.81 | 29.83 | 30.66 | 1,051,502 | +0.40(+1.31%) |
Dec 31, 2008 | 29.80 | 30.80 | 29.49 | 30.27 | 599,194 | +0.38(+1.28%) |
Dec 30, 2008 | 29.43 | 29.89 | 28.93 | 29.89 | 402,632 | +0.57(+1.96%) |
Dec 29, 2008 | 29.67 | 29.67 | 28.96 | 29.31 | 293,753 | -0.53(-1.77%) |
Dec 26, 2008 | 29.71 | 29.89 | 29.48 | 29.84 | 287,034 | +0.35(+1.19%) |
Dec 24, 2008 | 30.01 | 30.01 | 29.24 | 29.49 | 217,887 | -0.51(-1.70%) |
Dec 23, 2008 | 30.74 | 30.79 | 29.73 | 30.00 | 363,272 | -0.71(-2.30%) |
Dec 22, 2008 | 31.14 | 31.34 | 30.06 | 30.70 | 568,256 | -0.44(-1.40%) |
Dec 19, 2008 | 30.97 | 31.42 | 30.18 | 31.14 | 1,019,739 | +0.78(+2.57%) |
Dec 18, 2008 | 31.50 | 31.56 | 29.99 | 30.36 | 671,313 | -1.08(-3.42%) |
Dec 17, 2008 | 31.29 | 31.98 | 31.08 | 31.44 | 523,838 | -0.29(-0.92%) |
Dec 16, 2008 | 31.36 | 31.88 | 30.83 | 31.73 | 743,013 | +0.37(+1.18%) |
Dec 15, 2008 | 32.45 | 32.45 | 30.64 | 31.36 | 823,073 | -0.98(-3.02%) |
Dec 12, 2008 | 29.72 | 32.49 | 29.42 | 32.34 | 933,560 | +2.15(+7.11%) |
Dec 11, 2008 | 30.29 | 31.56 | 29.85 | 30.19 | 698,028 | -0.59(-1.91%) |
Dec 10, 2008 | 31.32 | 31.83 | 30.25 | 30.78 | 521,805 | -0.13(-0.43%) |
Dec 09, 2008 | 31.32 | 32.08 | 30.52 | 30.91 | 889,557 | -1.42(-4.39%) |
Dec 08, 2008 | 32.69 | 33.20 | 32.15 | 32.33 | 1,073,849 | +0.04(+0.12%) |
Dec 05, 2008 | 31.71 | 32.60 | 30.43 | 32.29 | 1,721,565 | +3.21(+11.04%) |
Dec 04, 2008 | 29.59 | 31.10 | 28.52 | 29.08 | 767,719 | -0.86(-2.87%) |
Dec 03, 2008 | 29.70 | 30.70 | 29.52 | 29.94 | 782,278 | -0.58(-1.90%) |
Dec 02, 2008 | 30.47 | 31.04 | 29.57 | 30.52 | 591,414 | +0.71(+2.37%) |
Dec 01, 2008 | 30.61 | 31.15 | 29.59 | 29.81 | 761,483 | -1.52(-4.85%) |
Nov 28, 2008 | 30.55 | 31.42 | 30.55 | 31.33 | 189,507 | +0.41(+1.32%) |
Nov 26, 2008 | 29.34 | 31.05 | 28.44 | 30.92 | 462,653 | +1.20(+4.02%) |
Nov 25, 2008 | 31.09 | 31.09 | 29.10 | 29.73 | 545,543 | -1.14(-3.68%) |
Nov 24, 2008 | 28.41 | 31.05 | 27.75 | 30.86 | 957,207 | +2.28(+7.97%) |
Nov 21, 2008 | 27.42 | 28.72 | 26.87 | 28.58 | 856,056 | +1.45(+5.36%) |
Nov 20, 2008 | 27.28 | 28.83 | 26.97 | 27.13 | 621,758 | -0.23(-0.84%) |
Nov 19, 2008 | 29.05 | 29.71 | 27.35 | 27.36 | 421,244 | -1.78(-6.10%) |
Nov 18, 2008 | 29.05 | 29.89 | 28.15 | 29.14 | 312,814 | +0.32(+1.10%) |
Nov 17, 2008 | 28.78 | 29.97 | 28.78 | 28.82 | 412,654 | -0.24(-0.84%) |
Nov 14, 2008 | 29.96 | 30.86 | 28.81 | 29.07 | 453,482 | -1.53(-4.99%) |
Nov 13, 2008 | 28.86 | 30.70 | 27.94 | 30.59 | 495,995 | +1.69(+5.85%) |
Nov 12, 2008 | 29.73 | 30.46 | 28.84 | 28.90 | 550,443 | -1.32(-4.37%) |
Nov 11, 2008 | 31.48 | 31.48 | 30.14 | 30.22 | 398,739 | -1.51(-4.75%) |
Nov 10, 2008 | 31.35 | 32.04 | 30.60 | 31.73 | 1,222,644 | +1.08(+3.54%) |
Nov 07, 2008 | 30.84 | 31.56 | 30.35 | 30.64 | 1,030,428 | +0.18(+0.61%) |
Nov 06, 2008 | 31.12 | 31.30 | 30.28 | 30.46 | 457,023 | -0.75(-2.41%) |
Nov 05, 2008 | 32.28 | 33.25 | 31.13 | 31.21 | 626,631 | -1.42(-4.35%) |
Nov 04, 2008 | 32.79 | 33.02 | 31.94 | 32.63 | 381,459 | +0.11(+0.35%) |