Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.55 | 30.71 | 28.55 | 29.82 | 3,200,859 | +1.42(+5.01%) |
Jan 29, 2009 | 26.13 | 28.54 | 25.83 | 28.39 | 2,468,963 | +1.64(+6.12%) |
Jan 28, 2009 | 26.07 | 27.21 | 26.04 | 26.76 | 1,525,601 | +0.89(+3.46%) |
Jan 27, 2009 | 25.86 | 26.60 | 25.34 | 25.86 | 1,270,493 | -0.14(-0.53%) |
Jan 26, 2009 | 26.35 | 26.67 | 25.59 | 26.00 | 979,348 | -0.02(-0.10%) |
Jan 23, 2009 | 26.77 | 27.36 | 25.81 | 26.03 | 1,274,706 | -1.11(-4.07%) |
Jan 22, 2009 | 27.07 | 27.54 | 26.53 | 27.13 | 784,552 | -0.42(-1.54%) |
Jan 21, 2009 | 27.21 | 27.65 | 26.48 | 27.55 | 1,076,469 | +1.04(+3.92%) |
Jan 20, 2009 | 28.24 | 28.47 | 26.33 | 26.52 | 1,331,783 | -1.80(-6.37%) |
Jan 16, 2009 | 28.83 | 28.89 | 27.45 | 28.32 | 8,279,618 | -0.36(-1.25%) |
Jan 15, 2009 | 28.39 | 28.95 | 27.12 | 28.68 | 835,446 | +1.11(+4.04%) |
Jan 14, 2009 | 27.95 | 28.12 | 27.20 | 27.56 | 768,459 | -1.02(-3.58%) |
Jan 13, 2009 | 28.40 | 29.01 | 28.10 | 28.59 | 472,003 | +0.00(+0.00%) |
Jan 12, 2009 | 30.17 | 30.31 | 28.20 | 28.59 | 941,162 | -1.40(-4.68%) |
Jan 09, 2009 | 31.50 | 31.50 | 29.88 | 29.99 | 432,003 | -1.22(-3.91%) |
Jan 08, 2009 | 31.54 | 31.66 | 30.71 | 31.21 | 470,823 | -0.44(-1.39%) |
Jan 07, 2009 | 32.48 | 32.97 | 31.55 | 31.65 | 682,014 | -1.42(-4.30%) |
Jan 06, 2009 | 32.66 | 33.21 | 32.07 | 33.07 | 969,110 | +0.90(+2.79%) |
Jan 05, 2009 | 33.30 | 33.30 | 31.62 | 32.18 | 706,750 | -1.01(-3.06%) |
Jan 02, 2009 | 32.33 | 33.38 | 32.15 | 33.19 | 588,410 | +1.25(+3.90%) |
Dec 31, 2008 | 30.76 | 32.45 | 30.16 | 31.94 | 776,468 | +1.22(+3.98%) |
Dec 30, 2008 | 29.80 | 30.76 | 29.48 | 30.72 | 606,210 | +0.92(+3.10%) |
Dec 29, 2008 | 29.62 | 29.87 | 29.16 | 29.80 | 604,653 | -0.05(-0.17%) |
Dec 26, 2008 | 29.78 | 29.87 | 29.12 | 29.85 | 288,381 | +0.34(+1.15%) |
Dec 24, 2008 | 28.91 | 29.72 | 28.91 | 29.51 | 196,822 | +0.44(+1.52%) |
Dec 23, 2008 | 28.64 | 29.49 | 27.85 | 29.07 | 918,442 | +0.78(+2.76%) |
Dec 22, 2008 | 29.27 | 29.46 | 27.77 | 28.29 | 681,218 | -0.74(-2.55%) |
Dec 19, 2008 | 29.61 | 30.16 | 28.83 | 29.03 | 1,282,934 | -0.51(-1.72%) |
Dec 18, 2008 | 29.83 | 30.10 | 28.93 | 29.53 | 1,828,032 | -0.29(-0.98%) |
Dec 17, 2008 | 27.37 | 30.22 | 27.16 | 29.82 | 955,701 | +2.04(+7.36%) |
Dec 16, 2008 | 27.00 | 27.99 | 26.91 | 27.78 | 584,034 | +1.20(+4.50%) |
Dec 15, 2008 | 27.09 | 27.70 | 26.34 | 26.58 | 759,829 | -0.50(-1.84%) |
Dec 12, 2008 | 26.85 | 27.58 | 25.87 | 27.08 | 850,610 | +0.81(+3.10%) |
Dec 11, 2008 | 27.65 | 27.90 | 26.23 | 26.27 | 1,249,130 | -1.89(-6.70%) |
Dec 10, 2008 | 28.73 | 29.02 | 27.83 | 28.15 | 787,229 | -0.19(-0.67%) |
Dec 09, 2008 | 28.81 | 28.93 | 27.43 | 28.34 | 1,631,299 | -1.12(-3.81%) |
Dec 08, 2008 | 26.23 | 30.27 | 26.06 | 29.47 | 2,033,986 | +3.53(+13.62%) |
Dec 05, 2008 | 24.90 | 26.03 | 23.30 | 25.93 | 3,016,001 | -0.33(-1.27%) |
Dec 04, 2008 | 25.98 | 27.03 | 25.40 | 26.27 | 998,273 | +0.12(+0.48%) |
Dec 03, 2008 | 25.01 | 26.27 | 24.14 | 26.14 | 610,483 | +0.97(+3.86%) |
Dec 02, 2008 | 24.73 | 25.42 | 24.12 | 25.17 | 966,076 | +0.57(+2.33%) |
Dec 01, 2008 | 26.08 | 26.76 | 24.50 | 24.60 | 705,073 | -2.12(-7.93%) |
Nov 28, 2008 | 26.44 | 26.79 | 26.13 | 26.72 | 136,082 | -0.08(-0.31%) |
Nov 26, 2008 | 25.34 | 26.95 | 25.29 | 26.80 | 647,233 | +1.03(+4.00%) |
Nov 25, 2008 | 26.32 | 26.73 | 25.00 | 25.77 | 1,071,719 | -0.20(-0.77%) |
Nov 24, 2008 | 25.02 | 26.60 | 24.09 | 25.97 | 937,948 | +1.43(+5.83%) |
Nov 21, 2008 | 24.34 | 24.75 | 22.75 | 24.54 | 1,958,206 | +0.05(+0.20%) |
Nov 20, 2008 | 24.36 | 26.08 | 22.78 | 24.49 | 1,427,500 | -0.59(-2.35%) |
Nov 19, 2008 | 25.99 | 26.52 | 24.55 | 25.08 | 1,316,073 | -1.21(-4.62%) |
Nov 18, 2008 | 26.35 | 27.15 | 25.77 | 26.29 | 840,870 | -0.13(-0.50%) |
Nov 17, 2008 | 27.18 | 27.42 | 26.14 | 26.42 | 621,494 | -0.94(-3.43%) |
Nov 14, 2008 | 27.46 | 28.51 | 27.01 | 27.36 | 748,682 | -1.22(-4.27%) |
Nov 13, 2008 | 27.01 | 28.64 | 26.03 | 28.59 | 796,567 | +1.80(+6.74%) |
Nov 12, 2008 | 27.72 | 28.25 | 26.71 | 26.78 | 1,308,362 | -0.06(-0.22%) |
Nov 11, 2008 | 28.72 | 28.72 | 26.60 | 26.84 | 1,663,741 | -2.16(-7.45%) |
Nov 10, 2008 | 29.03 | 29.84 | 28.62 | 29.00 | 1,033,435 | +0.47(+1.66%) |
Nov 07, 2008 | 28.57 | 29.29 | 28.12 | 28.53 | 984,851 | +0.51(+1.81%) |
Nov 06, 2008 | 29.63 | 29.67 | 27.99 | 28.02 | 831,519 | -1.69(-5.68%) |
Nov 05, 2008 | 31.56 | 32.33 | 29.54 | 29.71 | 1,172,045 | -2.60(-8.05%) |
Nov 04, 2008 | 32.42 | 33.08 | 31.44 | 32.31 | 658,069 | +0.22(+0.70%) |