Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.58 | 24.01 | 21.49 | 22.63 | 1,410,300 | +2.10(+10.25%) |
Jan 29, 2009 | 20.85 | 20.92 | 20.08 | 20.53 | 592,766 | -0.67(-3.15%) |
Jan 28, 2009 | 20.73 | 21.67 | 20.46 | 21.20 | 685,979 | +0.95(+4.68%) |
Jan 27, 2009 | 19.78 | 20.44 | 19.62 | 20.25 | 426,103 | +0.61(+3.10%) |
Jan 26, 2009 | 19.37 | 20.38 | 19.29 | 19.64 | 618,148 | +0.36(+1.86%) |
Jan 23, 2009 | 18.20 | 19.68 | 17.98 | 19.28 | 854,726 | +0.69(+3.70%) |
Jan 22, 2009 | 18.90 | 19.79 | 18.24 | 18.60 | 628,682 | -0.83(-4.26%) |
Jan 21, 2009 | 17.95 | 19.58 | 17.95 | 19.42 | 574,457 | +1.17(+6.39%) |
Jan 20, 2009 | 20.19 | 20.79 | 18.10 | 18.26 | 868,163 | -2.74(-13.06%) |
Jan 16, 2009 | 22.63 | 22.63 | 20.25 | 21.00 | 816,605 | -1.38(-6.15%) |
Jan 15, 2009 | 22.14 | 22.46 | 21.19 | 22.37 | 502,496 | +0.47(+2.14%) |
Jan 14, 2009 | 22.64 | 23.28 | 21.78 | 21.91 | 397,907 | -1.19(-5.14%) |
Jan 13, 2009 | 23.59 | 24.13 | 22.92 | 23.09 | 338,307 | -0.65(-2.73%) |
Jan 12, 2009 | 24.12 | 24.17 | 23.47 | 23.74 | 302,049 | -0.41(-1.69%) |
Jan 09, 2009 | 25.96 | 25.96 | 24.01 | 24.15 | 369,123 | -1.79(-6.92%) |
Jan 08, 2009 | 26.04 | 26.68 | 25.85 | 25.94 | 229,776 | -0.13(-0.50%) |
Jan 07, 2009 | 27.52 | 27.67 | 25.43 | 26.07 | 350,576 | -2.11(-7.50%) |
Jan 06, 2009 | 26.50 | 28.39 | 25.84 | 28.19 | 565,029 | +1.81(+6.88%) |
Jan 05, 2009 | 26.93 | 27.21 | 25.95 | 26.37 | 376,735 | -0.56(-2.07%) |
Jan 02, 2009 | 26.51 | 27.06 | 25.94 | 26.93 | 219,635 | +0.48(+1.81%) |
Dec 31, 2008 | 24.94 | 26.77 | 24.94 | 26.45 | 353,026 | +1.83(+7.45%) |
Dec 30, 2008 | 23.93 | 24.69 | 23.70 | 24.62 | 401,936 | +0.94(+3.96%) |
Dec 29, 2008 | 23.83 | 24.40 | 23.29 | 23.68 | 264,424 | -0.16(-0.67%) |
Dec 26, 2008 | 23.68 | 23.86 | 23.35 | 23.84 | 151,694 | +0.11(+0.46%) |
Dec 24, 2008 | 23.27 | 23.82 | 22.83 | 23.73 | 117,752 | +0.54(+2.32%) |
Dec 23, 2008 | 23.36 | 23.74 | 22.82 | 23.19 | 387,214 | +0.43(+1.88%) |
Dec 22, 2008 | 23.70 | 23.85 | 22.14 | 22.76 | 319,407 | -0.74(-3.14%) |
Dec 19, 2008 | 23.79 | 24.26 | 23.06 | 23.50 | 587,177 | +0.22(+0.94%) |
Dec 18, 2008 | 24.42 | 24.42 | 23.03 | 23.28 | 633,246 | -1.13(-4.62%) |
Dec 17, 2008 | 22.85 | 25.02 | 22.85 | 24.41 | 459,878 | +1.34(+5.79%) |
Dec 16, 2008 | 22.56 | 23.10 | 21.72 | 23.07 | 603,628 | +0.89(+4.00%) |
Dec 15, 2008 | 23.14 | 23.44 | 21.98 | 22.18 | 414,784 | -0.80(-3.47%) |
Dec 12, 2008 | 21.24 | 23.41 | 20.86 | 22.98 | 557,834 | +1.23(+5.64%) |
Dec 11, 2008 | 24.47 | 24.47 | 21.44 | 21.76 | 733,476 | -3.04(-12.26%) |
Dec 10, 2008 | 25.28 | 26.18 | 24.39 | 24.80 | 371,369 | -0.09(-0.36%) |
Dec 09, 2008 | 26.01 | 26.46 | 24.31 | 24.89 | 507,173 | -1.55(-5.85%) |
Dec 08, 2008 | 24.95 | 27.11 | 24.16 | 26.43 | 503,416 | +1.75(+7.11%) |
Dec 05, 2008 | 24.13 | 24.80 | 22.14 | 24.68 | 858,225 | -0.35(-1.39%) |
Dec 04, 2008 | 24.67 | 26.69 | 24.37 | 25.03 | 778,413 | -0.17(-0.67%) |
Dec 03, 2008 | 24.15 | 25.68 | 23.82 | 25.20 | 410,077 | +0.01(+0.04%) |
Dec 02, 2008 | 24.32 | 25.59 | 23.40 | 25.19 | 566,472 | +1.54(+6.49%) |
Dec 01, 2008 | 25.75 | 26.92 | 23.50 | 23.65 | 478,355 | -2.97(-11.16%) |
Nov 28, 2008 | 26.68 | 27.52 | 25.92 | 26.62 | 135,361 | -0.40(-1.48%) |
Nov 26, 2008 | 25.77 | 27.06 | 25.53 | 27.02 | 361,544 | +0.97(+3.71%) |
Nov 25, 2008 | 25.69 | 26.20 | 24.46 | 26.05 | 596,618 | +0.76(+3.00%) |
Nov 24, 2008 | 23.65 | 25.68 | 23.65 | 25.30 | 510,752 | +1.95(+8.37%) |
Nov 21, 2008 | 22.34 | 23.36 | 21.04 | 23.34 | 641,649 | +1.43(+6.51%) |
Nov 20, 2008 | 23.28 | 23.30 | 21.76 | 21.92 | 723,619 | -1.52(-6.47%) |
Nov 19, 2008 | 25.99 | 26.38 | 23.41 | 23.43 | 406,462 | -2.65(-10.17%) |
Nov 18, 2008 | 26.25 | 27.57 | 25.53 | 26.08 | 524,456 | -0.13(-0.49%) |
Nov 17, 2008 | 26.31 | 26.97 | 25.72 | 26.21 | 532,838 | -0.31(-1.17%) |
Nov 14, 2008 | 28.33 | 28.67 | 26.37 | 26.52 | 561,432 | -2.43(-8.40%) |
Nov 13, 2008 | 26.12 | 29.09 | 25.30 | 28.95 | 543,956 | +2.96(+11.39%) |
Nov 12, 2008 | 27.71 | 27.91 | 25.92 | 25.99 | 548,258 | -0.92(-3.41%) |
Nov 11, 2008 | 26.90 | 27.96 | 26.20 | 26.91 | 428,508 | -0.18(-0.66%) |
Nov 10, 2008 | 26.72 | 27.76 | 26.53 | 27.09 | 558,385 | +1.16(+4.46%) |
Nov 07, 2008 | 25.96 | 26.51 | 25.28 | 25.93 | 470,574 | +0.28(+1.09%) |
Nov 06, 2008 | 26.63 | 26.91 | 25.48 | 25.65 | 587,791 | -1.13(-4.21%) |
Nov 05, 2008 | 29.69 | 30.65 | 26.59 | 26.78 | 721,277 | -3.26(-10.85%) |
Nov 04, 2008 | 30.60 | 30.96 | 29.50 | 30.04 | 488,921 | +0.51(+1.72%) |