Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.84 | 25.84 | 20.58 | 22.25 | 0 | -4.99(-18.32%) |
Jan 29, 2009 | 27.70 | 28.65 | 27.12 | 27.24 | 219,696 | -0.98(-3.49%) |
Jan 28, 2009 | 27.81 | 29.47 | 27.65 | 28.22 | 281,623 | +0.72(+2.61%) |
Jan 27, 2009 | 26.87 | 28.10 | 26.53 | 27.50 | 168,110 | +0.86(+3.21%) |
Jan 26, 2009 | 27.52 | 27.97 | 25.75 | 26.65 | 382,200 | -0.69(-2.54%) |
Jan 23, 2009 | 26.33 | 28.27 | 26.15 | 27.34 | 160,119 | +0.51(+1.91%) |
Jan 22, 2009 | 27.12 | 27.76 | 25.93 | 26.83 | 292,792 | -0.96(-3.45%) |
Jan 21, 2009 | 27.72 | 27.88 | 25.72 | 27.78 | 274,912 | +1.22(+4.57%) |
Jan 20, 2009 | 27.72 | 28.19 | 26.36 | 26.57 | 361,193 | -1.99(-6.98%) |
Jan 16, 2009 | 29.01 | 29.17 | 27.66 | 28.56 | 0 | +0.51(+1.83%) |
Jan 15, 2009 | 28.00 | 28.62 | 26.54 | 28.05 | 566,137 | -0.65(-2.27%) |
Jan 14, 2009 | 29.73 | 29.82 | 27.89 | 28.70 | 284,379 | -1.78(-5.84%) |
Jan 13, 2009 | 29.98 | 31.51 | 29.37 | 30.48 | 230,502 | +0.26(+0.85%) |
Jan 12, 2009 | 33.08 | 33.70 | 29.95 | 30.22 | 341,989 | -3.00(-9.04%) |
Jan 09, 2009 | 33.13 | 35.43 | 32.52 | 33.23 | 376,337 | +0.19(+0.57%) |
Jan 08, 2009 | 30.88 | 33.36 | 30.80 | 33.04 | 440,286 | +1.87(+6.01%) |
Jan 07, 2009 | 32.73 | 33.88 | 30.57 | 31.16 | 618,357 | -1.97(-5.94%) |
Jan 06, 2009 | 32.05 | 33.79 | 31.80 | 33.13 | 628,294 | +1.45(+4.59%) |
Jan 05, 2009 | 28.73 | 32.36 | 28.73 | 31.68 | 694,996 | +2.42(+8.28%) |
Jan 02, 2009 | 27.40 | 29.86 | 27.22 | 29.26 | 0 | +2.05(+7.55%) |
Jan 01, 2009 | 27.38 | 28.55 | 26.73 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.38 | 28.55 | 26.73 | 27.20 | 539,243 | +0.25(+0.92%) |
Dec 30, 2008 | 28.72 | 29.52 | 26.95 | 26.95 | 780,302 | -2.31(-7.89%) |
Dec 29, 2008 | 28.24 | 30.67 | 28.24 | 29.26 | 596,191 | +1.27(+4.52%) |
Dec 26, 2008 | 27.81 | 28.11 | 27.33 | 28.00 | 0 | +0.76(+2.80%) |
Dec 24, 2008 | 27.63 | 27.76 | 26.68 | 27.24 | 74,899 | -0.27(-1.00%) |
Dec 23, 2008 | 28.23 | 28.82 | 27.04 | 27.51 | 305,702 | -0.16(-0.59%) |
Dec 22, 2008 | 27.77 | 28.22 | 26.55 | 27.67 | 534,940 | -0.63(-2.24%) |
Dec 19, 2008 | 32.35 | 33.70 | 27.81 | 28.31 | 843,912 | -3.48(-10.96%) |
Dec 18, 2008 | 33.48 | 34.74 | 31.11 | 31.79 | 405,525 | -1.75(-5.23%) |
Dec 17, 2008 | 32.95 | 34.22 | 30.47 | 33.54 | 702,142 | +0.77(+2.35%) |
Dec 16, 2008 | 34.32 | 34.32 | 30.19 | 32.77 | 884,113 | -1.23(-3.62%) |
Dec 15, 2008 | 36.37 | 36.98 | 33.09 | 34.00 | 308,490 | -1.99(-5.52%) |
Dec 12, 2008 | 34.23 | 36.51 | 33.16 | 35.99 | 0 | +1.18(+3.39%) |
Dec 11, 2008 | 34.69 | 36.67 | 33.94 | 34.81 | 340,238 | -0.05(-0.15%) |
Dec 10, 2008 | 33.02 | 35.50 | 32.73 | 34.86 | 287,986 | +2.60(+8.06%) |
Dec 09, 2008 | 32.02 | 34.85 | 30.19 | 32.26 | 520,962 | -0.03(-0.11%) |
Dec 08, 2008 | 26.33 | 33.82 | 26.33 | 32.29 | 710,990 | +6.67(+26.01%) |
Dec 05, 2008 | 26.16 | 26.40 | 24.92 | 25.63 | 0 | -0.83(-3.14%) |
Dec 04, 2008 | 27.31 | 28.08 | 26.04 | 26.46 | 640,627 | -0.62(-2.31%) |
Dec 03, 2008 | 27.10 | 28.84 | 24.82 | 27.08 | 663,896 | -0.09(-0.35%) |
Dec 02, 2008 | 29.64 | 29.64 | 25.14 | 27.18 | 566,316 | -2.11(-7.19%) |
Dec 01, 2008 | 32.43 | 32.43 | 28.95 | 29.28 | 374,594 | -4.01(-12.05%) |
Nov 28, 2008 | 34.87 | 35.61 | 32.59 | 33.29 | 101,887 | -2.56(-7.14%) |
Nov 26, 2008 | 33.81 | 35.94 | 31.67 | 35.85 | 394,692 | +1.33(+3.84%) |
Nov 25, 2008 | 35.85 | 36.67 | 32.53 | 34.53 | 427,990 | -1.18(-3.31%) |
Nov 24, 2008 | 33.93 | 35.96 | 32.30 | 35.71 | 318,505 | +2.82(+8.56%) |
Nov 21, 2008 | 30.81 | 33.20 | 28.25 | 32.89 | 522,844 | +2.90(+9.67%) |
Nov 20, 2008 | 30.03 | 34.27 | 29.41 | 29.99 | 739,172 | -0.51(-1.68%) |
Nov 19, 2008 | 33.23 | 34.64 | 30.24 | 30.50 | 576,439 | -2.70(-8.12%) |
Nov 18, 2008 | 35.57 | 35.94 | 32.05 | 33.20 | 340,953 | -2.34(-6.57%) |
Nov 17, 2008 | 36.30 | 37.65 | 34.75 | 35.54 | 157,832 | -1.17(-3.19%) |
Nov 14, 2008 | 40.81 | 40.81 | 36.63 | 36.71 | 0 | -5.02(-12.04%) |
Nov 13, 2008 | 36.38 | 41.76 | 34.61 | 41.73 | 420,666 | +5.66(+15.68%) |
Nov 12, 2008 | 39.36 | 39.55 | 36.04 | 36.08 | 172,289 | -3.53(-8.92%) |
Nov 11, 2008 | 41.08 | 41.42 | 39.17 | 39.61 | 195,292 | -2.40(-5.72%) |
Nov 10, 2008 | 41.07 | 44.03 | 41.07 | 42.01 | 321,553 | +2.53(+6.42%) |
Nov 07, 2008 | 39.08 | 40.64 | 37.69 | 39.48 | 0 | +0.63(+1.63%) |
Nov 06, 2008 | 41.39 | 42.80 | 38.84 | 38.85 | 298,319 | -3.15(-7.50%) |
Nov 05, 2008 | 40.52 | 43.74 | 40.15 | 42.00 | 399,042 | +0.87(+2.12%) |
Nov 04, 2008 | 39.27 | 42.17 | 39.27 | 41.12 | 467,635 | +3.54(+9.43%) |