Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.00 | 32.00 | 29.70 | 30.46 | 343,916 | -1.73(-5.39%) |
Jan 29, 2009 | 31.78 | 32.36 | 31.37 | 32.20 | 307,911 | +0.24(+0.74%) |
Jan 28, 2009 | 31.34 | 32.14 | 30.31 | 31.96 | 330,281 | +0.91(+2.93%) |
Jan 27, 2009 | 30.78 | 31.53 | 30.40 | 31.05 | 191,591 | +0.61(+1.99%) |
Jan 26, 2009 | 29.47 | 31.94 | 29.47 | 30.45 | 377,387 | +1.05(+3.58%) |
Jan 23, 2009 | 29.31 | 29.52 | 28.33 | 29.40 | 409,436 | -0.44(-1.47%) |
Jan 22, 2009 | 30.29 | 30.78 | 29.22 | 29.83 | 200,892 | -1.06(-3.43%) |
Jan 21, 2009 | 28.58 | 31.22 | 28.51 | 30.89 | 425,848 | +2.48(+8.71%) |
Jan 20, 2009 | 28.76 | 29.52 | 28.12 | 28.42 | 247,336 | -0.51(-1.75%) |
Jan 16, 2009 | 27.71 | 29.04 | 27.58 | 28.92 | 200,431 | +1.29(+4.66%) |
Jan 15, 2009 | 25.99 | 28.01 | 25.69 | 27.64 | 296,695 | +1.77(+6.84%) |
Jan 14, 2009 | 26.94 | 26.94 | 25.87 | 25.87 | 419,372 | -1.29(-4.74%) |
Jan 13, 2009 | 26.76 | 27.37 | 26.59 | 27.16 | 181,048 | +0.42(+1.57%) |
Jan 12, 2009 | 26.51 | 27.47 | 26.03 | 26.73 | 405,588 | +0.25(+0.95%) |
Jan 09, 2009 | 27.52 | 27.52 | 26.36 | 26.48 | 226,297 | -0.99(-3.62%) |
Jan 08, 2009 | 27.82 | 27.97 | 27.03 | 27.48 | 145,089 | -0.34(-1.21%) |
Jan 07, 2009 | 28.68 | 28.92 | 27.27 | 27.81 | 123,654 | -1.19(-4.09%) |
Jan 06, 2009 | 29.17 | 29.45 | 28.55 | 29.00 | 219,920 | -0.26(-0.89%) |
Jan 05, 2009 | 29.25 | 29.56 | 28.40 | 29.26 | 130,637 | +0.08(+0.29%) |
Jan 02, 2009 | 29.03 | 29.66 | 28.54 | 29.18 | 153,231 | +0.08(+0.26%) |
Dec 31, 2008 | 28.33 | 29.29 | 28.33 | 29.10 | 0 | +0.77(+2.73%) |
Dec 30, 2008 | 27.80 | 28.44 | 27.79 | 28.33 | 159,924 | +0.67(+2.44%) |
Dec 29, 2008 | 28.13 | 28.35 | 27.04 | 27.65 | 212,698 | -0.64(-2.26%) |
Dec 26, 2008 | 28.08 | 28.50 | 27.21 | 28.29 | 140,020 | +0.45(+1.60%) |
Dec 24, 2008 | 29.58 | 29.67 | 27.60 | 27.85 | 189,798 | -1.89(-6.37%) |
Dec 23, 2008 | 29.72 | 30.41 | 29.55 | 29.74 | 253,059 | +0.02(+0.06%) |
Dec 22, 2008 | 29.08 | 29.74 | 28.28 | 29.72 | 334,528 | +0.67(+2.29%) |
Dec 19, 2008 | 28.11 | 29.67 | 27.11 | 29.06 | 396,926 | +1.51(+5.47%) |
Dec 18, 2008 | 29.16 | 29.16 | 27.21 | 27.55 | 300,761 | -0.67(-2.39%) |
Dec 17, 2008 | 27.43 | 28.37 | 27.16 | 28.22 | 264,232 | +0.43(+1.54%) |
Dec 16, 2008 | 27.13 | 27.85 | 26.94 | 27.80 | 305,496 | +0.96(+3.58%) |
Dec 15, 2008 | 26.89 | 27.29 | 25.47 | 26.84 | 414,635 | +0.03(+0.09%) |
Dec 12, 2008 | 25.25 | 26.94 | 25.14 | 26.81 | 402,638 | +1.09(+4.26%) |
Dec 11, 2008 | 27.67 | 27.99 | 25.52 | 25.72 | 438,850 | -2.40(-8.54%) |
Dec 10, 2008 | 27.46 | 28.52 | 26.76 | 28.12 | 374,921 | +1.07(+3.95%) |
Dec 09, 2008 | 28.70 | 28.97 | 27.00 | 27.05 | 343,870 | -1.79(-6.22%) |
Dec 08, 2008 | 28.81 | 29.27 | 27.96 | 28.84 | 652,105 | +0.72(+2.58%) |
Dec 05, 2008 | 26.38 | 28.70 | 26.08 | 28.12 | 1,031,005 | +2.47(+9.62%) |
Dec 04, 2008 | 18.78 | 26.05 | 18.62 | 25.65 | 1,746,505 | +4.08(+18.89%) |
Dec 03, 2008 | 21.43 | 22.53 | 20.77 | 21.57 | 523,285 | -0.06(-0.27%) |
Dec 02, 2008 | 23.26 | 23.65 | 20.91 | 21.63 | 834,583 | -1.24(-5.41%) |
Dec 01, 2008 | 25.61 | 25.78 | 22.73 | 22.87 | 604,302 | -3.38(-12.89%) |
Nov 28, 2008 | 25.68 | 26.32 | 25.13 | 26.25 | 111,874 | +0.31(+1.20%) |
Nov 26, 2008 | 25.02 | 26.48 | 24.41 | 25.94 | 652,105 | +0.37(+1.45%) |
Nov 25, 2008 | 24.53 | 25.81 | 24.26 | 25.57 | 546,201 | +1.18(+4.83%) |
Nov 24, 2008 | 22.37 | 25.29 | 22.01 | 24.39 | 564,137 | +2.23(+10.07%) |
Nov 21, 2008 | 20.47 | 22.31 | 19.60 | 22.16 | 618,749 | +1.97(+9.76%) |
Nov 20, 2008 | 20.93 | 21.72 | 20.07 | 20.19 | 535,543 | -0.97(-4.58%) |
Nov 19, 2008 | 20.43 | 22.51 | 20.43 | 21.16 | 620,794 | +1.33(+6.71%) |
Nov 18, 2008 | 18.20 | 20.12 | 17.98 | 19.83 | 473,787 | +1.60(+8.78%) |
Nov 17, 2008 | 18.50 | 19.20 | 17.99 | 18.23 | 287,797 | -0.35(-1.86%) |
Nov 14, 2008 | 19.03 | 19.56 | 18.56 | 18.57 | 561,917 | -0.80(-4.13%) |
Nov 13, 2008 | 18.40 | 19.41 | 17.04 | 19.38 | 861,875 | +0.83(+4.50%) |
Nov 12, 2008 | 18.31 | 19.58 | 18.03 | 18.54 | 440,033 | -0.24(-1.26%) |
Nov 11, 2008 | 20.26 | 20.38 | 18.27 | 18.78 | 517,568 | -1.84(-8.94%) |
Nov 10, 2008 | 21.73 | 21.84 | 18.95 | 20.62 | 721,625 | -0.56(-2.66%) |
Nov 07, 2008 | 23.14 | 23.14 | 20.64 | 21.19 | 417,386 | -1.75(-7.64%) |
Nov 06, 2008 | 24.06 | 24.86 | 22.89 | 22.94 | 232,764 | -1.25(-5.19%) |
Nov 05, 2008 | 25.90 | 27.28 | 24.17 | 24.19 | 422,268 | -2.05(-7.80%) |
Nov 04, 2008 | 26.68 | 26.99 | 25.62 | 26.24 | 249,139 | -0.18(-0.67%) |