Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.86 | 23.87 | 22.91 | 23.24 | 0 | -0.57(-2.40%) |
Jan 29, 2009 | 24.76 | 25.18 | 23.60 | 23.81 | 864,383 | -1.36(-5.42%) |
Jan 28, 2009 | 24.79 | 25.35 | 24.71 | 25.18 | 483,033 | +0.99(+4.10%) |
Jan 27, 2009 | 23.52 | 24.31 | 23.38 | 24.19 | 491,113 | +0.82(+3.50%) |
Jan 26, 2009 | 23.12 | 23.90 | 22.96 | 23.37 | 885,052 | +0.39(+1.69%) |
Jan 23, 2009 | 22.56 | 23.38 | 22.55 | 22.98 | 731,093 | -0.08(-0.36%) |
Jan 22, 2009 | 23.56 | 23.80 | 22.66 | 23.06 | 796,461 | -0.67(-2.82%) |
Jan 21, 2009 | 23.51 | 23.84 | 22.47 | 23.73 | 781,844 | +0.45(+1.92%) |
Jan 20, 2009 | 24.71 | 25.04 | 23.19 | 23.28 | 593,173 | -1.90(-7.55%) |
Jan 16, 2009 | 24.73 | 25.24 | 23.83 | 25.19 | 786,654 | +0.76(+3.11%) |
Jan 15, 2009 | 24.06 | 24.61 | 23.14 | 24.42 | 940,740 | +0.31(+1.30%) |
Jan 14, 2009 | 25.35 | 25.35 | 23.68 | 24.11 | 1,180,071 | -1.11(-4.39%) |
Jan 13, 2009 | 25.76 | 26.01 | 24.93 | 25.22 | 938,789 | -0.55(-2.15%) |
Jan 12, 2009 | 26.76 | 26.76 | 25.27 | 25.77 | 592,126 | -1.02(-3.80%) |
Jan 09, 2009 | 27.60 | 27.62 | 26.14 | 26.79 | 535,790 | -0.83(-2.99%) |
Jan 08, 2009 | 27.35 | 27.68 | 26.89 | 27.62 | 732,314 | +0.12(+0.45%) |
Jan 07, 2009 | 28.01 | 28.21 | 27.24 | 27.49 | 758,898 | -1.03(-3.62%) |
Jan 06, 2009 | 27.95 | 28.91 | 27.94 | 28.53 | 784,899 | +0.53(+1.89%) |
Jan 05, 2009 | 27.38 | 28.24 | 27.34 | 28.00 | 953,032 | +0.35(+1.26%) |
Jan 02, 2009 | 26.76 | 27.80 | 26.14 | 27.65 | 0 | +0.95(+3.56%) |
Jan 01, 2009 | 25.95 | 27.12 | 25.87 | 26.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.95 | 27.12 | 25.87 | 26.70 | 577,196 | +0.82(+3.16%) |
Dec 30, 2008 | 25.33 | 25.89 | 24.95 | 25.88 | 759,313 | +0.72(+2.86%) |
Dec 29, 2008 | 25.51 | 25.64 | 24.76 | 25.16 | 591,495 | -0.19(-0.75%) |
Dec 26, 2008 | 24.90 | 25.43 | 24.76 | 25.35 | 412,912 | +0.49(+1.96%) |
Dec 24, 2008 | 24.43 | 24.99 | 24.37 | 24.86 | 238,329 | +0.44(+1.79%) |
Dec 23, 2008 | 25.05 | 26.05 | 24.29 | 24.42 | 771,546 | -0.36(-1.43%) |
Dec 22, 2008 | 25.84 | 26.14 | 24.30 | 24.78 | 1,680,470 | -1.62(-6.14%) |
Dec 19, 2008 | 24.41 | 26.40 | 23.81 | 26.40 | 2,138,575 | +2.04(+8.38%) |
Dec 18, 2008 | 24.83 | 25.38 | 23.92 | 24.36 | 738,641 | -0.31(-1.24%) |
Dec 17, 2008 | 22.71 | 25.24 | 22.51 | 24.66 | 827,190 | +1.79(+7.85%) |
Dec 16, 2008 | 23.60 | 23.66 | 22.28 | 22.87 | 1,026,337 | -0.45(-1.91%) |
Dec 15, 2008 | 23.25 | 23.66 | 22.72 | 23.32 | 554,119 | +0.00(+0.00%) |
Dec 12, 2008 | 21.85 | 23.32 | 21.32 | 23.32 | 821,946 | +0.81(+3.60%) |
Dec 11, 2008 | 24.81 | 24.82 | 21.88 | 22.51 | 894,253 | -2.57(-10.25%) |
Dec 10, 2008 | 25.44 | 26.13 | 24.81 | 25.08 | 625,200 | -0.20(-0.79%) |
Dec 09, 2008 | 25.14 | 26.38 | 24.77 | 25.28 | 1,152,445 | -0.14(-0.55%) |
Dec 08, 2008 | 23.53 | 25.93 | 23.53 | 25.42 | 1,161,772 | +2.65(+11.62%) |
Dec 05, 2008 | 21.98 | 22.90 | 21.34 | 22.77 | 671,373 | +0.50(+2.23%) |
Dec 04, 2008 | 22.20 | 23.22 | 21.70 | 22.28 | 799,416 | -0.22(-0.96%) |
Dec 03, 2008 | 21.75 | 22.82 | 21.25 | 22.49 | 537,130 | +0.53(+2.41%) |
Dec 02, 2008 | 21.23 | 22.12 | 20.84 | 21.96 | 559,301 | +1.07(+5.15%) |
Dec 01, 2008 | 21.96 | 22.54 | 20.82 | 20.89 | 935,104 | -1.97(-8.61%) |
Nov 28, 2008 | 22.23 | 23.65 | 22.18 | 22.85 | 447,600 | +0.54(+2.41%) |
Nov 26, 2008 | 19.89 | 22.51 | 19.89 | 22.32 | 759,518 | +1.95(+9.58%) |
Nov 25, 2008 | 18.97 | 20.51 | 18.79 | 20.37 | 786,948 | +1.93(+10.45%) |
Nov 24, 2008 | 18.03 | 18.94 | 17.69 | 18.44 | 972,660 | +0.45(+2.48%) |
Nov 21, 2008 | 16.71 | 18.04 | 16.38 | 17.99 | 1,319,391 | +1.55(+9.40%) |
Nov 20, 2008 | 16.94 | 17.56 | 16.31 | 16.45 | 1,116,827 | -0.66(-3.87%) |
Nov 19, 2008 | 19.18 | 19.57 | 17.07 | 17.11 | 754,099 | -2.34(-12.03%) |
Nov 18, 2008 | 18.74 | 19.53 | 18.62 | 19.45 | 615,019 | +0.70(+3.75%) |
Nov 17, 2008 | 18.84 | 19.23 | 18.60 | 18.74 | 977,291 | -0.23(-1.22%) |
Nov 14, 2008 | 19.65 | 20.11 | 18.89 | 18.98 | 0 | -0.92(-4.61%) |
Nov 13, 2008 | 19.47 | 20.01 | 17.74 | 19.89 | 794,093 | +0.55(+2.86%) |
Nov 12, 2008 | 20.34 | 20.49 | 19.27 | 19.34 | 437,851 | -1.44(-6.92%) |
Nov 11, 2008 | 21.35 | 21.39 | 20.48 | 20.78 | 605,651 | -0.79(-3.64%) |
Nov 10, 2008 | 22.32 | 22.91 | 21.39 | 21.56 | 481,572 | -0.58(-2.61%) |
Nov 07, 2008 | 21.90 | 22.61 | 21.78 | 22.14 | 420,699 | +0.45(+2.10%) |
Nov 06, 2008 | 22.34 | 22.44 | 21.57 | 21.69 | 892,569 | -0.90(-3.99%) |
Nov 05, 2008 | 24.06 | 24.07 | 22.55 | 22.59 | 670,668 | -1.84(-7.52%) |
Nov 04, 2008 | 25.24 | 25.24 | 24.08 | 24.42 | 534,220 | -0.43(-1.73%) |