Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.12 | 30.12 | 29.55 | 29.81 | 0 | -0.12(-0.41%) |
Jan 29, 2009 | 31.18 | 31.18 | 29.54 | 29.93 | 354,104 | +0.01(+0.03%) |
Jan 28, 2009 | 29.90 | 30.05 | 29.63 | 29.92 | 23,558 | +0.43(+1.44%) |
Jan 27, 2009 | 28.70 | 29.63 | 28.70 | 29.50 | 56,775 | +0.36(+1.22%) |
Jan 26, 2009 | 29.17 | 29.19 | 28.44 | 29.14 | 32,028 | +0.37(+1.29%) |
Jan 23, 2009 | 27.32 | 28.77 | 27.31 | 28.77 | 27,536 | +0.43(+1.50%) |
Jan 22, 2009 | 27.86 | 28.35 | 27.65 | 28.35 | 19,173 | +0.71(+2.56%) |
Jan 21, 2009 | 27.38 | 27.98 | 27.38 | 27.64 | 22,820 | +0.35(+1.30%) |
Jan 20, 2009 | 28.06 | 28.22 | 27.29 | 27.29 | 42,900 | -1.10(-3.87%) |
Jan 16, 2009 | 27.97 | 28.66 | 27.95 | 28.38 | 39,497 | +0.49(+1.75%) |
Jan 15, 2009 | 26.82 | 29.01 | 26.82 | 27.90 | 22,336 | +0.43(+1.58%) |
Jan 14, 2009 | 28.85 | 28.87 | 26.80 | 27.46 | 59,415 | -0.89(-3.13%) |
Jan 13, 2009 | 27.62 | 28.35 | 27.62 | 28.35 | 65,992 | -0.32(-1.11%) |
Jan 12, 2009 | 28.44 | 28.67 | 27.94 | 28.67 | 50,666 | +0.41(+1.44%) |
Jan 09, 2009 | 28.00 | 28.43 | 27.98 | 28.26 | 34,741 | +0.56(+2.01%) |
Jan 08, 2009 | 27.38 | 27.70 | 27.37 | 27.70 | 16,383 | +0.25(+0.90%) |
Jan 07, 2009 | 28.22 | 28.22 | 27.34 | 27.45 | 10,513 | -0.32(-1.15%) |
Jan 06, 2009 | 27.98 | 28.01 | 27.46 | 27.77 | 128,547 | +0.93(+3.47%) |
Jan 05, 2009 | 27.13 | 27.13 | 26.71 | 26.84 | 63,884 | -0.04(-0.16%) |
Jan 02, 2009 | 26.13 | 26.89 | 26.13 | 26.89 | 0 | +0.47(+1.78%) |
Jan 01, 2009 | 26.82 | 26.82 | 26.07 | 26.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.82 | 26.82 | 26.07 | 26.42 | 15,697 | +0.39(+1.50%) |
Dec 30, 2008 | 26.22 | 26.28 | 25.75 | 26.03 | 6,723 | +0.03(+0.10%) |
Dec 29, 2008 | 26.24 | 26.52 | 25.97 | 26.00 | 9,475 | -0.42(-1.58%) |
Dec 26, 2008 | 26.88 | 26.88 | 25.98 | 26.42 | 17,688 | -0.36(-1.36%) |
Dec 24, 2008 | 26.06 | 26.78 | 26.03 | 26.78 | 7,008 | +0.87(+3.35%) |
Dec 23, 2008 | 25.74 | 26.08 | 25.74 | 25.91 | 11,560 | +0.06(+0.24%) |
Dec 22, 2008 | 26.89 | 26.89 | 25.85 | 25.85 | 5,137 | -0.06(-0.24%) |
Dec 19, 2008 | 25.99 | 26.28 | 25.90 | 25.91 | 16,033 | +0.18(+0.69%) |
Dec 18, 2008 | 26.58 | 26.58 | 25.73 | 25.73 | 6,488 | -0.40(-1.53%) |
Dec 17, 2008 | 25.69 | 26.52 | 25.69 | 26.13 | 15,740 | +0.61(+2.39%) |
Dec 16, 2008 | 25.24 | 25.86 | 25.12 | 25.52 | 196,931 | +0.27(+1.09%) |
Dec 15, 2008 | 25.19 | 25.62 | 24.90 | 25.25 | 17,759 | +0.48(+1.93%) |
Dec 12, 2008 | 22.56 | 25.40 | 22.56 | 24.77 | 21,527 | -0.20(-0.82%) |
Dec 11, 2008 | 24.72 | 25.20 | 24.45 | 24.97 | 96,225 | +0.93(+3.87%) |
Dec 10, 2008 | 24.72 | 24.80 | 24.04 | 24.04 | 24,066 | -0.03(-0.11%) |
Dec 09, 2008 | 24.50 | 24.73 | 24.07 | 24.07 | 33,702 | -0.64(-2.58%) |
Dec 08, 2008 | 23.70 | 25.08 | 23.70 | 24.71 | 40,024 | +1.63(+7.05%) |
Dec 05, 2008 | 23.61 | 24.02 | 23.08 | 23.08 | 15,200 | -1.07(-4.43%) |
Dec 04, 2008 | 23.36 | 24.36 | 23.36 | 24.15 | 37,139 | +0.01(+0.04%) |
Dec 03, 2008 | 23.74 | 24.14 | 22.90 | 24.14 | 12,710 | +0.16(+0.67%) |
Dec 02, 2008 | 24.06 | 24.60 | 23.97 | 23.98 | 19,369 | +0.50(+2.11%) |
Dec 01, 2008 | 24.97 | 24.97 | 23.48 | 23.48 | 232,998 | -2.64(-10.11%) |
Nov 28, 2008 | 26.29 | 26.29 | 25.46 | 26.12 | 35,331 | -0.18(-0.67%) |
Nov 26, 2008 | 25.26 | 26.30 | 25.26 | 26.30 | 6,476 | +1.10(+4.36%) |
Nov 25, 2008 | 25.69 | 25.80 | 24.65 | 25.20 | 91,229 | +1.05(+4.33%) |
Nov 24, 2008 | 23.48 | 25.58 | 23.48 | 24.16 | 6,909 | +0.23(+0.96%) |
Nov 21, 2008 | 24.35 | 25.66 | 23.48 | 23.93 | 11,064 | -0.88(-3.54%) |
Nov 20, 2008 | 26.53 | 26.53 | 24.62 | 24.80 | 281,163 | -1.22(-4.70%) |
Nov 19, 2008 | 27.89 | 27.89 | 26.03 | 26.03 | 91,631 | -2.20(-7.78%) |
Nov 18, 2008 | 27.62 | 28.22 | 26.87 | 28.22 | 20,023 | +0.41(+1.47%) |
Nov 17, 2008 | 28.27 | 28.27 | 26.55 | 27.82 | 18,358 | -0.10(-0.35%) |
Nov 14, 2008 | 32.72 | 32.72 | 27.91 | 27.91 | 60,738 | -1.09(-3.76%) |
Nov 13, 2008 | 27.07 | 29.00 | 27.07 | 29.00 | 64,721 | +1.54(+5.61%) |
Nov 12, 2008 | 27.83 | 28.07 | 27.03 | 27.46 | 137,873 | -1.36(-4.70%) |
Nov 11, 2008 | 28.75 | 30.52 | 26.62 | 28.82 | 188,925 | -0.42(-1.42%) |
Nov 10, 2008 | 29.52 | 29.76 | 28.87 | 29.23 | 21,288 | +0.55(+1.91%) |
Nov 07, 2008 | 27.93 | 28.68 | 27.85 | 28.68 | 33,588 | +1.22(+4.45%) |
Nov 06, 2008 | 27.86 | 28.29 | 27.46 | 27.46 | 5,165 | -1.16(-4.05%) |
Nov 05, 2008 | 28.32 | 29.23 | 28.00 | 28.62 | 79,462 | -0.31(-1.08%) |
Nov 04, 2008 | 27.86 | 29.37 | 27.86 | 28.93 | 18,565 | +1.36(+4.92%) |