Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.51 | 28.25 | 27.51 | 27.85 | 3,995 | +0.80(+2.96%) |
Jan 29, 2009 | 27.25 | 27.55 | 27.05 | 27.05 | 6,093 | -0.75(-2.70%) |
Jan 28, 2009 | 27.61 | 28.09 | 27.61 | 27.80 | 3,335 | +1.00(+3.73%) |
Jan 27, 2009 | 26.59 | 26.80 | 26.45 | 26.80 | 2,655 | +0.25(+0.94%) |
Jan 26, 2009 | 26.01 | 26.70 | 26.01 | 26.55 | 6,384 | +0.85(+3.31%) |
Jan 23, 2009 | 25.37 | 26.55 | 25.31 | 25.70 | 19,283 | -0.75(-2.84%) |
Jan 22, 2009 | 26.19 | 26.50 | 25.71 | 26.45 | 5,315 | -0.35(-1.31%) |
Jan 21, 2009 | 27.20 | 27.44 | 26.55 | 26.80 | 4,578 | -0.40(-1.47%) |
Jan 20, 2009 | 25.85 | 28.25 | 25.85 | 27.20 | 20,473 | -2.25(-7.64%) |
Jan 16, 2009 | 28.76 | 29.45 | 28.56 | 29.45 | 14,281 | +1.00(+3.51%) |
Jan 15, 2009 | 27.40 | 28.45 | 27.30 | 28.45 | 6,997 | +1.85(+6.95%) |
Jan 14, 2009 | 27.56 | 27.60 | 26.58 | 26.60 | 2,060 | -1.26(-4.52%) |
Jan 13, 2009 | 28.35 | 28.40 | 27.86 | 27.86 | 1,226 | -1.39(-4.75%) |
Jan 12, 2009 | 29.20 | 29.25 | 28.85 | 29.25 | 6,376 | +0.00(+0.00%) |
Jan 09, 2009 | 29.35 | 30.00 | 29.20 | 29.25 | 7,866 | -1.25(-4.10%) |
Jan 08, 2009 | 30.25 | 30.50 | 30.25 | 30.50 | 1,468 | +0.09(+0.30%) |
Jan 07, 2009 | 30.00 | 30.55 | 29.80 | 30.41 | 5,164 | -0.84(-2.69%) |
Jan 06, 2009 | 30.40 | 31.25 | 30.35 | 31.25 | 4,774 | -0.05(-0.16%) |
Jan 05, 2009 | 31.10 | 31.30 | 30.70 | 31.30 | 6,234 | +0.55(+1.79%) |
Jan 02, 2009 | 29.55 | 30.75 | 29.55 | 30.75 | 6,520 | +1.75(+6.03%) |
Dec 31, 2008 | 28.85 | 29.25 | 28.65 | 29.00 | 4,823 | -0.15(-0.51%) |
Dec 30, 2008 | 29.18 | 29.70 | 29.03 | 29.15 | 9,758 | -0.95(-3.16%) |
Dec 29, 2008 | 31.20 | 31.20 | 30.10 | 30.10 | 9,990 | -1.00(-3.22%) |
Dec 26, 2008 | 31.75 | 31.76 | 31.05 | 31.10 | 2,969 | -0.50(-1.58%) |
Dec 24, 2008 | 31.65 | 31.65 | 30.85 | 31.60 | 2,316 | +0.40(+1.28%) |
Dec 23, 2008 | 30.75 | 31.22 | 30.63 | 31.20 | 8,584 | +2.40(+8.33%) |
Dec 22, 2008 | 30.37 | 30.38 | 28.70 | 28.80 | 5,568 | -0.41(-1.40%) |
Dec 19, 2008 | 29.23 | 29.92 | 29.21 | 29.21 | 16,351 | -0.54(-1.82%) |
Dec 18, 2008 | 30.38 | 30.85 | 29.75 | 29.75 | 18,416 | -0.27(-0.90%) |
Dec 17, 2008 | 30.39 | 30.70 | 29.38 | 30.02 | 15,071 | -2.11(-6.57%) |
Dec 16, 2008 | 31.15 | 32.25 | 30.85 | 32.13 | 17,592 | +1.88(+6.21%) |
Dec 15, 2008 | 30.15 | 30.95 | 30.15 | 30.25 | 23,143 | +1.55(+5.40%) |
Dec 12, 2008 | 28.80 | 29.55 | 28.50 | 28.70 | 9,340 | -1.15(-3.85%) |
Dec 11, 2008 | 30.05 | 30.70 | 29.85 | 29.85 | 16,114 | -0.55(-1.81%) |
Dec 10, 2008 | 29.86 | 31.06 | 29.86 | 30.40 | 9,965 | +2.20(+7.80%) |
Dec 09, 2008 | 28.00 | 29.65 | 28.00 | 28.20 | 16,312 | +1.70(+6.42%) |
Dec 08, 2008 | 26.45 | 27.06 | 26.45 | 26.50 | 9,167 | +0.35(+1.34%) |
Dec 05, 2008 | 26.05 | 27.25 | 25.84 | 26.15 | 12,098 | -0.10(-0.38%) |
Dec 04, 2008 | 27.22 | 27.46 | 26.20 | 26.25 | 11,800 | -0.30(-1.13%) |
Dec 03, 2008 | 25.75 | 26.55 | 24.95 | 26.55 | 5,451 | +0.05(+0.19%) |
Dec 02, 2008 | 25.20 | 27.00 | 25.20 | 26.50 | 9,950 | +0.76(+2.95%) |
Dec 01, 2008 | 26.00 | 26.54 | 25.74 | 25.74 | 4,484 | -1.01(-3.78%) |
Nov 28, 2008 | 27.20 | 27.20 | 26.25 | 26.75 | 2,525 | -0.25(-0.93%) |
Nov 26, 2008 | 26.65 | 27.70 | 26.65 | 27.00 | 5,726 | +1.60(+6.30%) |
Nov 25, 2008 | 26.95 | 29.23 | 25.35 | 25.40 | 7,471 | -0.35(-1.36%) |
Nov 24, 2008 | 24.65 | 25.75 | 24.55 | 25.75 | 10,295 | +3.52(+15.83%) |
Nov 21, 2008 | 22.35 | 22.70 | 21.30 | 22.23 | 13,353 | -0.22(-0.98%) |
Nov 20, 2008 | 24.26 | 24.26 | 22.45 | 22.45 | 7,035 | -3.27(-12.71%) |
Nov 19, 2008 | 25.95 | 27.00 | 25.72 | 25.72 | 11,861 | -0.78(-2.94%) |
Nov 18, 2008 | 26.70 | 26.95 | 25.65 | 26.50 | 9,794 | +0.60(+2.32%) |
Nov 17, 2008 | 25.95 | 27.00 | 25.89 | 25.90 | 6,326 | -1.45(-5.30%) |
Nov 14, 2008 | 26.91 | 27.35 | 26.00 | 27.35 | 4,973 | +0.43(+1.60%) |
Nov 13, 2008 | 24.94 | 26.92 | 24.20 | 26.92 | 15,630 | +1.20(+4.67%) |
Nov 12, 2008 | 26.00 | 26.60 | 25.72 | 25.72 | 3,879 | -0.53(-2.02%) |
Nov 11, 2008 | 26.26 | 26.90 | 26.19 | 26.25 | 7,312 | +1.50(+6.06%) |
Nov 10, 2008 | 26.05 | 26.05 | 24.30 | 24.75 | 1,419 | -0.85(-3.32%) |
Nov 07, 2008 | 25.15 | 26.40 | 25.15 | 25.60 | 2,489 | +1.60(+6.67%) |
Nov 06, 2008 | 25.35 | 25.35 | 24.00 | 24.00 | 1,652 | -1.65(-6.43%) |
Nov 05, 2008 | 25.95 | 27.10 | 25.65 | 25.65 | 46,241 | -1.45(-5.35%) |
Nov 04, 2008 | 27.10 | 27.81 | 26.05 | 27.10 | 9,442 | +3.95(+17.06%) |