Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.17 | 25.01 | 23.58 | 23.58 | 49,346 | +0.16(+0.69%) |
Jan 29, 2009 | 24.10 | 24.81 | 23.42 | 23.42 | 8,190 | -0.83(-3.41%) |
Jan 28, 2009 | 25.28 | 25.28 | 23.70 | 24.25 | 8,410 | +0.09(+0.37%) |
Jan 27, 2009 | 25.20 | 25.69 | 23.98 | 24.16 | 7,192 | -1.13(-4.48%) |
Jan 26, 2009 | 27.23 | 27.23 | 24.70 | 25.29 | 6,890 | -0.41(-1.59%) |
Jan 23, 2009 | 26.51 | 26.75 | 25.17 | 25.70 | 20,077 | -1.06(-3.96%) |
Jan 22, 2009 | 27.71 | 28.77 | 26.76 | 26.76 | 5,464 | -1.35(-4.80%) |
Jan 21, 2009 | 28.56 | 29.55 | 27.34 | 28.11 | 13,456 | +0.00(+0.00%) |
Jan 20, 2009 | 29.14 | 29.97 | 28.11 | 28.11 | 9,207 | -1.55(-5.23%) |
Jan 16, 2009 | 30.35 | 30.35 | 28.92 | 29.66 | 8,770 | -0.42(-1.39%) |
Jan 15, 2009 | 30.72 | 30.86 | 29.47 | 30.08 | 2,714 | -0.64(-2.09%) |
Jan 14, 2009 | 36.17 | 36.17 | 30.72 | 30.72 | 34,059 | -3.76(-10.90%) |
Jan 13, 2009 | 35.55 | 35.59 | 34.48 | 34.48 | 1,618 | +0.21(+0.61%) |
Jan 12, 2009 | 35.08 | 35.34 | 34.27 | 34.27 | 2,082 | -1.52(-4.24%) |
Jan 09, 2009 | 37.24 | 38.35 | 35.79 | 35.79 | 3,482 | -1.56(-4.17%) |
Jan 08, 2009 | 38.15 | 38.15 | 36.55 | 37.35 | 2,621 | +0.59(+1.62%) |
Jan 07, 2009 | 37.18 | 38.50 | 36.76 | 36.76 | 4,237 | -0.91(-2.41%) |
Jan 06, 2009 | 38.33 | 38.34 | 37.66 | 37.66 | 5,785 | -0.56(-1.47%) |
Jan 05, 2009 | 37.35 | 38.56 | 37.35 | 38.23 | 8,905 | -0.05(-0.13%) |
Jan 02, 2009 | 37.09 | 39.00 | 37.09 | 38.27 | 3,539 | +1.29(+3.50%) |
Dec 31, 2008 | 36.22 | 38.51 | 36.22 | 36.98 | 6,574 | +0.98(+2.72%) |
Dec 30, 2008 | 37.18 | 37.18 | 35.61 | 36.00 | 2,282 | -1.18(-3.18%) |
Dec 29, 2008 | 36.96 | 37.58 | 36.96 | 37.18 | 881 | +0.94(+2.58%) |
Dec 26, 2008 | 36.63 | 36.63 | 36.25 | 36.25 | 375 | +0.26(+0.73%) |
Dec 24, 2008 | 36.64 | 36.64 | 35.98 | 35.98 | 875 | +0.11(+0.31%) |
Dec 23, 2008 | 36.39 | 36.39 | 35.21 | 35.87 | 1,269 | -0.48(-1.32%) |
Dec 22, 2008 | 39.86 | 41.59 | 35.86 | 36.35 | 7,437 | -3.68(-9.19%) |
Dec 19, 2008 | 40.14 | 40.19 | 38.69 | 40.03 | 23,225 | +1.10(+2.81%) |
Dec 18, 2008 | 38.65 | 38.93 | 38.20 | 38.93 | 2,822 | +1.56(+4.17%) |
Dec 17, 2008 | 37.37 | 37.37 | 37.37 | 37.37 | 5,046 | +0.25(+0.67%) |
Dec 16, 2008 | 37.50 | 37.50 | 35.59 | 37.13 | 8,397 | +0.18(+0.50%) |
Dec 15, 2008 | 36.80 | 38.19 | 36.80 | 36.94 | 2,318 | -1.39(-3.63%) |
Dec 12, 2008 | 38.42 | 38.42 | 36.07 | 38.33 | 5,590 | +4.49(+13.28%) |
Dec 11, 2008 | 33.21 | 34.17 | 33.21 | 33.84 | 5,073 | +0.10(+0.28%) |
Dec 10, 2008 | 33.89 | 34.20 | 33.27 | 33.74 | 1,569 | +0.53(+1.59%) |
Dec 09, 2008 | 35.45 | 35.64 | 33.16 | 33.21 | 1,625 | -2.90(-8.02%) |
Dec 08, 2008 | 31.22 | 37.77 | 30.79 | 36.11 | 3,510 | +6.65(+22.59%) |
Dec 05, 2008 | 29.66 | 29.83 | 28.18 | 29.46 | 5,726 | -0.54(-1.79%) |
Dec 04, 2008 | 29.66 | 30.74 | 29.66 | 29.99 | 3,312 | +0.04(+0.13%) |
Dec 03, 2008 | 30.40 | 31.02 | 29.11 | 29.95 | 2,949 | -0.03(-0.11%) |
Dec 02, 2008 | 27.86 | 30.54 | 27.31 | 29.98 | 2,747 | +2.79(+10.26%) |
Dec 01, 2008 | 28.15 | 32.25 | 27.19 | 27.19 | 23,320 | -3.80(-12.26%) |
Nov 28, 2008 | 30.30 | 30.99 | 30.00 | 30.99 | 875 | +0.16(+0.52%) |
Nov 26, 2008 | 31.70 | 31.83 | 26.42 | 30.83 | 14,257 | -1.58(-4.89%) |
Nov 25, 2008 | 29.62 | 33.71 | 29.62 | 32.42 | 3,398 | +3.86(+13.53%) |
Nov 24, 2008 | 29.33 | 29.54 | 27.80 | 28.55 | 7,306 | -0.23(-0.81%) |
Nov 21, 2008 | 29.70 | 32.20 | 26.14 | 28.78 | 19,881 | -1.18(-3.92%) |
Nov 20, 2008 | 30.55 | 31.03 | 28.83 | 29.96 | 2,419 | -0.59(-1.94%) |
Nov 19, 2008 | 31.43 | 33.67 | 30.55 | 30.55 | 3,058 | -0.79(-2.53%) |
Nov 18, 2008 | 30.60 | 32.46 | 30.59 | 31.34 | 5,546 | +0.74(+2.43%) |
Nov 17, 2008 | 29.63 | 31.07 | 29.63 | 30.60 | 690 | +0.58(+1.94%) |
Nov 14, 2008 | 33.66 | 35.46 | 30.01 | 30.02 | 4,687 | -4.29(-12.50%) |
Nov 13, 2008 | 31.02 | 34.30 | 29.88 | 34.30 | 4,767 | +3.37(+10.88%) |
Nov 12, 2008 | 32.46 | 33.30 | 30.38 | 30.94 | 8,147 | -2.24(-6.75%) |
Nov 11, 2008 | 35.45 | 35.77 | 32.00 | 33.17 | 3,103 | -2.48(-6.95%) |
Nov 10, 2008 | 38.37 | 38.37 | 35.65 | 35.65 | 1,077 | -1.88(-5.01%) |
Nov 07, 2008 | 34.41 | 38.64 | 34.37 | 37.53 | 3,468 | +3.62(+10.68%) |
Nov 06, 2008 | 35.89 | 35.89 | 33.91 | 33.91 | 1,035 | +0.51(+1.53%) |
Nov 05, 2008 | 34.77 | 35.17 | 32.25 | 33.40 | 1,442 | -1.95(-5.52%) |
Nov 04, 2008 | 32.07 | 35.82 | 31.99 | 35.35 | 1,526 | +4.00(+12.76%) |