Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.85 | 30.88 | 29.30 | 29.59 | 0 | -0.60(-1.99%) |
Jan 29, 2009 | 31.35 | 31.35 | 29.75 | 30.19 | 2,179,149 | -1.92(-5.98%) |
Jan 28, 2009 | 29.41 | 32.14 | 29.09 | 32.11 | 3,020,767 | +3.02(+10.38%) |
Jan 27, 2009 | 29.74 | 29.98 | 28.43 | 29.09 | 2,587,583 | -0.42(-1.42%) |
Jan 26, 2009 | 28.40 | 30.26 | 28.40 | 29.51 | 2,432,408 | +1.45(+5.17%) |
Jan 23, 2009 | 25.31 | 28.16 | 25.31 | 28.06 | 2,226,783 | +1.95(+7.47%) |
Jan 22, 2009 | 26.53 | 27.12 | 25.51 | 26.11 | 1,432,834 | -1.20(-4.39%) |
Jan 21, 2009 | 25.14 | 27.37 | 25.09 | 27.31 | 2,170,507 | +2.39(+9.59%) |
Jan 20, 2009 | 25.68 | 26.41 | 24.66 | 24.92 | 2,462,281 | -1.31(-4.99%) |
Jan 16, 2009 | 26.18 | 26.54 | 25.39 | 26.23 | 2,217,804 | +0.78(+3.06%) |
Jan 15, 2009 | 24.15 | 25.77 | 23.70 | 25.45 | 1,593,147 | +1.10(+4.52%) |
Jan 14, 2009 | 25.55 | 25.58 | 23.81 | 24.35 | 1,347,920 | -1.28(-4.99%) |
Jan 13, 2009 | 25.49 | 25.89 | 24.79 | 25.63 | 1,186,024 | +0.38(+1.50%) |
Jan 12, 2009 | 25.79 | 26.46 | 24.79 | 25.25 | 1,429,188 | -1.61(-5.99%) |
Jan 09, 2009 | 28.69 | 28.69 | 26.79 | 26.86 | 1,182,029 | -1.73(-6.05%) |
Jan 08, 2009 | 27.44 | 28.82 | 27.12 | 28.59 | 1,706,291 | +0.88(+3.18%) |
Jan 07, 2009 | 27.92 | 28.53 | 27.46 | 27.71 | 2,265,291 | -1.00(-3.48%) |
Jan 06, 2009 | 27.00 | 28.87 | 26.77 | 28.71 | 1,793,778 | +2.26(+8.54%) |
Jan 05, 2009 | 25.30 | 27.16 | 25.06 | 26.45 | 1,112,122 | +1.13(+4.46%) |
Jan 02, 2009 | 23.99 | 25.56 | 23.89 | 25.32 | 0 | +1.49(+6.25%) |
Jan 01, 2009 | 22.81 | 24.10 | 22.68 | 23.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.81 | 24.10 | 22.68 | 23.83 | 978,163 | +0.37(+1.58%) |
Dec 30, 2008 | 22.69 | 23.50 | 21.90 | 23.46 | 1,113,371 | +0.83(+3.67%) |
Dec 29, 2008 | 23.05 | 23.10 | 21.97 | 22.63 | 843,272 | -0.07(-0.31%) |
Dec 26, 2008 | 22.25 | 22.78 | 22.19 | 22.70 | 540,580 | +0.64(+2.90%) |
Dec 24, 2008 | 22.05 | 22.35 | 21.52 | 22.06 | 499,352 | -0.20(-0.90%) |
Dec 23, 2008 | 22.41 | 22.78 | 21.70 | 22.26 | 1,134,281 | +0.29(+1.32%) |
Dec 22, 2008 | 23.16 | 23.59 | 21.39 | 21.97 | 1,045,468 | -1.13(-4.89%) |
Dec 19, 2008 | 23.21 | 23.69 | 22.69 | 23.10 | 1,552,326 | +0.10(+0.43%) |
Dec 18, 2008 | 24.56 | 25.16 | 22.77 | 23.00 | 1,916,522 | -1.59(-6.47%) |
Dec 17, 2008 | 23.80 | 25.80 | 23.61 | 24.59 | 1,879,899 | +0.15(+0.61%) |
Dec 16, 2008 | 23.87 | 24.57 | 23.07 | 24.44 | 1,468,751 | +0.93(+3.96%) |
Dec 15, 2008 | 24.25 | 25.81 | 22.76 | 23.51 | 1,987,830 | -0.09(-0.38%) |
Dec 12, 2008 | 22.40 | 23.80 | 20.88 | 23.60 | 2,221,704 | +0.10(+0.43%) |
Dec 11, 2008 | 24.60 | 25.62 | 22.94 | 23.50 | 2,192,601 | -0.85(-3.49%) |
Dec 10, 2008 | 23.46 | 25.05 | 23.46 | 24.35 | 2,886,237 | -0.50(-2.01%) |
Dec 09, 2008 | 24.44 | 26.00 | 23.94 | 24.85 | 1,521,417 | +0.19(+0.77%) |
Dec 08, 2008 | 25.36 | 25.69 | 23.85 | 24.66 | 1,795,732 | +0.60(+2.49%) |
Dec 05, 2008 | 22.00 | 24.06 | 21.55 | 24.06 | 2,540,122 | +1.55(+6.89%) |
Dec 04, 2008 | 24.75 | 25.32 | 21.89 | 22.51 | 1,531,095 | -2.66(-10.57%) |
Dec 03, 2008 | 23.99 | 25.55 | 23.50 | 25.17 | 1,546,727 | -0.33(-1.29%) |
Dec 02, 2008 | 24.87 | 25.88 | 24.11 | 25.50 | 2,848,666 | +1.29(+5.33%) |
Dec 01, 2008 | 26.15 | 26.42 | 24.21 | 24.21 | 2,124,313 | -3.26(-11.87%) |
Nov 28, 2008 | 27.86 | 27.86 | 26.13 | 27.47 | 540,833 | -0.69(-2.45%) |
Nov 26, 2008 | 24.55 | 28.21 | 24.55 | 28.16 | 1,522,484 | +2.70(+10.60%) |
Nov 25, 2008 | 25.21 | 25.74 | 23.88 | 25.46 | 1,778,103 | +0.50(+2.00%) |
Nov 24, 2008 | 23.47 | 25.10 | 23.03 | 24.96 | 2,077,894 | +1.99(+8.66%) |
Nov 21, 2008 | 20.55 | 23.11 | 20.27 | 22.97 | 3,692,741 | +2.63(+12.93%) |
Nov 20, 2008 | 23.66 | 23.66 | 20.31 | 20.34 | 2,934,698 | -4.17(-17.01%) |
Nov 19, 2008 | 26.83 | 27.10 | 24.47 | 24.51 | 1,368,796 | -2.52(-9.32%) |
Nov 18, 2008 | 26.24 | 27.31 | 25.96 | 27.03 | 2,006,783 | +0.76(+2.89%) |
Nov 17, 2008 | 27.01 | 27.75 | 26.22 | 26.27 | 2,512,793 | -0.91(-3.35%) |
Nov 14, 2008 | 30.00 | 30.21 | 27.08 | 27.18 | 2,293,965 | -3.32(-10.89%) |
Nov 13, 2008 | 25.88 | 30.60 | 25.51 | 30.50 | 3,284,149 | +5.07(+19.94%) |
Nov 12, 2008 | 27.16 | 27.38 | 25.35 | 25.43 | 1,812,573 | -2.36(-8.49%) |
Nov 11, 2008 | 29.76 | 29.76 | 27.48 | 27.79 | 2,213,398 | -2.40(-7.95%) |
Nov 10, 2008 | 32.21 | 32.60 | 29.08 | 30.19 | 2,956,812 | -1.56(-4.91%) |
Nov 07, 2008 | 33.60 | 33.60 | 31.23 | 31.75 | 3,341,449 | -1.89(-5.62%) |
Nov 06, 2008 | 36.25 | 37.29 | 33.42 | 33.64 | 2,822,474 | -3.71(-9.93%) |
Nov 05, 2008 | 38.13 | 39.73 | 36.86 | 37.35 | 1,891,812 | -2.47(-6.20%) |
Nov 04, 2008 | 37.50 | 40.14 | 36.82 | 39.82 | 1,857,586 | +3.28(+8.98%) |