Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.67 | 25.53 | 24.07 | 24.07 | 48,341 | +0.16(+0.69%) |
Jan 29, 2009 | 24.60 | 25.33 | 23.91 | 23.91 | 8,023 | -0.84(-3.41%) |
Jan 28, 2009 | 25.80 | 25.80 | 24.20 | 24.75 | 8,239 | +0.09(+0.37%) |
Jan 27, 2009 | 25.72 | 26.22 | 24.48 | 24.66 | 7,045 | -1.16(-4.48%) |
Jan 26, 2009 | 27.80 | 27.80 | 25.21 | 25.82 | 6,750 | -0.42(-1.59%) |
Jan 23, 2009 | 27.06 | 27.30 | 25.69 | 26.24 | 19,668 | -1.08(-3.96%) |
Jan 22, 2009 | 28.29 | 29.37 | 27.32 | 27.32 | 5,352 | -1.38(-4.80%) |
Jan 21, 2009 | 29.16 | 30.17 | 27.91 | 28.70 | 13,182 | +0.00(+0.00%) |
Jan 20, 2009 | 29.75 | 30.59 | 28.70 | 28.70 | 9,020 | -1.58(-5.23%) |
Jan 16, 2009 | 30.98 | 30.98 | 29.52 | 30.28 | 8,592 | -0.43(-1.39%) |
Jan 15, 2009 | 31.35 | 31.50 | 30.08 | 30.71 | 2,658 | -0.66(-2.09%) |
Jan 14, 2009 | 36.92 | 36.92 | 31.36 | 31.36 | 33,365 | -3.84(-10.90%) |
Jan 13, 2009 | 36.29 | 36.33 | 35.20 | 35.20 | 1,585 | +0.21(+0.61%) |
Jan 12, 2009 | 35.81 | 36.08 | 34.99 | 34.99 | 2,040 | -1.55(-4.24%) |
Jan 09, 2009 | 38.01 | 39.15 | 36.54 | 36.54 | 3,411 | -1.59(-4.17%) |
Jan 08, 2009 | 38.95 | 38.95 | 37.31 | 38.13 | 2,568 | +0.61(+1.62%) |
Jan 07, 2009 | 37.96 | 39.30 | 37.52 | 37.52 | 4,151 | -0.93(-2.41%) |
Jan 06, 2009 | 39.13 | 39.14 | 38.45 | 38.45 | 5,667 | -0.57(-1.47%) |
Jan 05, 2009 | 38.13 | 39.36 | 38.13 | 39.02 | 8,723 | -0.05(-0.13%) |
Jan 02, 2009 | 37.87 | 39.81 | 37.87 | 39.07 | 3,467 | +1.32(+3.50%) |
Dec 31, 2008 | 36.97 | 39.31 | 36.97 | 37.75 | 6,440 | +1.00(+2.72%) |
Dec 30, 2008 | 37.96 | 37.96 | 36.35 | 36.75 | 2,235 | -1.37(-3.59%) |
Dec 29, 2008 | 37.89 | 38.53 | 37.89 | 38.12 | 859 | +0.96(+2.58%) |
Dec 26, 2008 | 37.55 | 37.55 | 37.16 | 37.16 | 365 | +0.27(+0.73%) |
Dec 24, 2008 | 37.56 | 37.56 | 36.89 | 36.89 | 853 | +0.11(+0.31%) |
Dec 23, 2008 | 37.31 | 37.31 | 36.09 | 36.77 | 1,237 | -0.49(-1.32%) |
Dec 22, 2008 | 40.87 | 42.64 | 36.77 | 37.27 | 7,254 | -3.77(-9.19%) |
Dec 19, 2008 | 41.15 | 41.20 | 39.66 | 41.04 | 22,654 | +1.12(+2.81%) |
Dec 18, 2008 | 39.63 | 39.91 | 39.16 | 39.91 | 2,752 | +1.60(+4.17%) |
Dec 17, 2008 | 38.32 | 38.32 | 38.31 | 38.32 | 4,922 | +0.25(+0.67%) |
Dec 16, 2008 | 38.45 | 38.45 | 36.49 | 38.06 | 8,190 | +0.19(+0.50%) |
Dec 15, 2008 | 37.73 | 39.15 | 37.73 | 37.87 | 2,261 | -1.43(-3.63%) |
Dec 12, 2008 | 39.39 | 39.39 | 36.98 | 39.30 | 5,452 | +4.61(+13.28%) |
Dec 11, 2008 | 34.04 | 35.03 | 34.04 | 34.69 | 4,949 | +0.10(+0.28%) |
Dec 10, 2008 | 34.74 | 35.06 | 34.11 | 34.59 | 1,530 | +0.54(+1.59%) |
Dec 09, 2008 | 36.34 | 36.54 | 33.99 | 34.05 | 1,585 | -2.97(-8.02%) |
Dec 08, 2008 | 32.01 | 38.73 | 31.57 | 37.02 | 3,424 | +6.82(+22.59%) |
Dec 05, 2008 | 30.41 | 30.58 | 28.89 | 30.20 | 5,585 | -0.55(-1.79%) |
Dec 04, 2008 | 30.40 | 31.51 | 30.40 | 30.75 | 3,230 | +0.04(+0.13%) |
Dec 03, 2008 | 31.17 | 31.81 | 29.85 | 30.71 | 2,877 | -0.03(-0.11%) |
Dec 02, 2008 | 28.57 | 31.31 | 28.00 | 30.74 | 2,679 | +2.86(+10.26%) |
Dec 01, 2008 | 28.86 | 33.06 | 27.88 | 27.88 | 22,746 | -3.89(-12.26%) |
Nov 28, 2008 | 31.07 | 31.77 | 30.76 | 31.77 | 853 | +0.16(+0.52%) |
Nov 26, 2008 | 32.50 | 32.63 | 27.09 | 31.61 | 13,907 | -1.62(-4.89%) |
Nov 25, 2008 | 30.36 | 34.56 | 30.36 | 33.23 | 3,314 | +3.96(+13.53%) |
Nov 24, 2008 | 30.07 | 30.28 | 28.50 | 29.27 | 7,127 | -0.24(-0.81%) |
Nov 21, 2008 | 30.45 | 33.01 | 26.80 | 29.51 | 19,392 | -1.21(-3.92%) |
Nov 20, 2008 | 31.32 | 31.81 | 29.56 | 30.72 | 2,359 | -0.61(-1.94%) |
Nov 19, 2008 | 32.22 | 34.52 | 31.32 | 31.32 | 2,983 | -0.81(-2.53%) |
Nov 18, 2008 | 31.37 | 33.27 | 31.36 | 32.13 | 5,410 | +0.76(+2.43%) |
Nov 17, 2008 | 30.38 | 31.85 | 30.38 | 31.37 | 673 | +0.60(+1.94%) |
Nov 14, 2008 | 34.51 | 36.36 | 30.76 | 30.77 | 4,572 | -4.39(-12.50%) |
Nov 13, 2008 | 31.80 | 35.17 | 30.63 | 35.17 | 4,650 | +3.45(+10.88%) |
Nov 12, 2008 | 33.27 | 34.14 | 31.14 | 31.72 | 7,946 | -2.30(-6.75%) |
Nov 11, 2008 | 36.35 | 36.68 | 32.81 | 34.01 | 3,027 | -2.54(-6.95%) |
Nov 10, 2008 | 39.33 | 39.33 | 36.55 | 36.55 | 1,051 | -1.93(-5.01%) |
Nov 07, 2008 | 35.27 | 39.61 | 35.24 | 38.48 | 3,383 | +3.71(+10.68%) |
Nov 06, 2008 | 36.79 | 36.79 | 34.77 | 34.77 | 1,009 | +0.52(+1.53%) |
Nov 05, 2008 | 35.65 | 36.05 | 33.06 | 34.24 | 1,407 | -2.00(-5.52%) |
Nov 04, 2008 | 32.88 | 36.73 | 32.80 | 36.24 | 1,489 | +4.10(+12.76%) |