Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.83 | 27.01 | 26.08 | 26.23 | 0 | -0.62(-2.30%) |
Jan 29, 2009 | 27.12 | 27.41 | 26.72 | 26.85 | 5,604,075 | -0.97(-3.50%) |
Jan 28, 2009 | 27.61 | 28.06 | 27.44 | 27.82 | 5,510,838 | +0.93(+3.47%) |
Jan 27, 2009 | 26.68 | 27.12 | 26.36 | 26.89 | 5,487,824 | +0.28(+1.05%) |
Jan 26, 2009 | 25.72 | 26.89 | 25.66 | 26.61 | 9,318,353 | +1.62(+6.50%) |
Jan 23, 2009 | 23.61 | 25.22 | 23.57 | 24.99 | 8,101,581 | +0.35(+1.43%) |
Jan 22, 2009 | 24.84 | 25.11 | 24.07 | 24.64 | 9,026,420 | -0.94(-3.69%) |
Jan 21, 2009 | 24.62 | 25.59 | 24.33 | 25.58 | 6,119,204 | +0.80(+3.21%) |
Jan 20, 2009 | 25.50 | 25.73 | 24.65 | 24.78 | 5,835,639 | -1.40(-5.33%) |
Jan 16, 2009 | 26.78 | 26.81 | 25.55 | 26.18 | 4,873,327 | +0.28(+1.10%) |
Jan 15, 2009 | 26.09 | 26.11 | 25.00 | 25.90 | 5,156,973 | -0.27(-1.03%) |
Jan 14, 2009 | 26.46 | 26.65 | 25.82 | 26.16 | 4,355,795 | -1.21(-4.43%) |
Jan 13, 2009 | 27.09 | 27.68 | 27.00 | 27.38 | 6,497,438 | -0.41(-1.48%) |
Jan 12, 2009 | 28.17 | 28.24 | 27.49 | 27.79 | 3,624,908 | -0.48(-1.70%) |
Jan 09, 2009 | 28.92 | 28.93 | 28.11 | 28.27 | 5,435,319 | -1.23(-4.16%) |
Jan 08, 2009 | 29.16 | 29.62 | 28.84 | 29.50 | 6,702,009 | +0.59(+2.04%) |
Jan 07, 2009 | 29.59 | 29.62 | 28.51 | 28.90 | 5,094,614 | -0.78(-2.63%) |
Jan 06, 2009 | 29.72 | 30.03 | 29.23 | 29.68 | 5,463,221 | -0.13(-0.42%) |
Jan 05, 2009 | 29.52 | 30.38 | 29.50 | 29.81 | 5,722,998 | -0.52(-1.72%) |
Jan 02, 2009 | 29.47 | 30.49 | 29.28 | 30.33 | 0 | +1.19(+4.09%) |
Jan 01, 2009 | 28.98 | 29.25 | 28.75 | 29.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.98 | 29.25 | 28.75 | 29.14 | 3,121,916 | +0.00(+0.00%) |
Dec 30, 2008 | 28.80 | 29.20 | 28.56 | 29.14 | 4,755,463 | +0.65(+2.27%) |
Dec 29, 2008 | 29.06 | 29.07 | 28.19 | 28.49 | 3,161,327 | +0.09(+0.32%) |
Dec 26, 2008 | 28.23 | 28.47 | 27.94 | 28.40 | 2,275,649 | +0.45(+1.60%) |
Dec 24, 2008 | 27.80 | 28.06 | 27.80 | 27.96 | 1,659,090 | -0.04(-0.13%) |
Dec 23, 2008 | 28.72 | 28.73 | 27.89 | 27.99 | 4,574,875 | -0.43(-1.52%) |
Dec 22, 2008 | 28.72 | 28.79 | 27.99 | 28.43 | 3,312,189 | -0.35(-1.23%) |
Dec 19, 2008 | 28.76 | 29.43 | 28.55 | 28.78 | 5,438,442 | -0.84(-2.83%) |
Dec 18, 2008 | 30.82 | 30.94 | 29.29 | 29.62 | 6,602,026 | -1.78(-5.67%) |
Dec 17, 2008 | 31.14 | 31.72 | 31.03 | 31.40 | 7,700,418 | +0.80(+2.60%) |
Dec 16, 2008 | 28.95 | 30.75 | 28.89 | 30.60 | 7,141,060 | +1.86(+6.47%) |
Dec 15, 2008 | 29.16 | 29.25 | 28.41 | 28.74 | 5,508,819 | +0.35(+1.22%) |
Dec 12, 2008 | 27.86 | 28.57 | 27.67 | 28.39 | 6,487,973 | +0.03(+0.11%) |
Dec 11, 2008 | 28.87 | 29.35 | 28.14 | 28.36 | 5,807,828 | +0.34(+1.22%) |
Dec 10, 2008 | 27.75 | 28.24 | 27.30 | 28.02 | 4,860,673 | +1.01(+3.73%) |
Dec 09, 2008 | 27.16 | 27.97 | 26.89 | 27.01 | 7,070,156 | -0.02(-0.06%) |
Dec 08, 2008 | 26.16 | 27.37 | 25.95 | 27.03 | 6,823,226 | +2.05(+8.21%) |
Dec 05, 2008 | 24.41 | 25.04 | 23.66 | 24.98 | 0 | -0.35(-1.37%) |
Dec 04, 2008 | 25.71 | 26.67 | 25.01 | 25.33 | 8,879,735 | -0.89(-3.38%) |
Dec 03, 2008 | 25.48 | 26.28 | 24.93 | 26.21 | 9,426,441 | -0.27(-1.03%) |
Dec 02, 2008 | 25.96 | 26.70 | 25.61 | 26.49 | 11,379,460 | +1.63(+6.57%) |
Dec 01, 2008 | 26.48 | 26.55 | 24.77 | 24.85 | 5,877,605 | -2.95(-10.60%) |
Nov 28, 2008 | 27.34 | 27.80 | 26.96 | 27.80 | 3,555,454 | -1.00(-3.46%) |
Nov 26, 2008 | 27.66 | 28.82 | 27.47 | 28.79 | 6,881,428 | +0.42(+1.47%) |
Nov 25, 2008 | 29.27 | 29.73 | 27.90 | 28.38 | 9,993,695 | +0.48(+1.74%) |
Nov 24, 2008 | 26.71 | 28.56 | 26.33 | 27.89 | 8,665,930 | +2.36(+9.25%) |
Nov 21, 2008 | 24.81 | 25.56 | 23.74 | 25.53 | 11,784,828 | +2.31(+9.94%) |
Nov 20, 2008 | 25.09 | 25.47 | 23.15 | 23.22 | 12,292,551 | -2.04(-8.07%) |
Nov 19, 2008 | 27.08 | 27.38 | 25.26 | 25.26 | 7,756,532 | -1.96(-7.20%) |
Nov 18, 2008 | 26.48 | 27.50 | 26.16 | 27.22 | 7,857,951 | +1.29(+4.98%) |
Nov 17, 2008 | 26.98 | 27.08 | 25.87 | 25.93 | 7,249,375 | -1.34(-4.91%) |
Nov 14, 2008 | 27.27 | 28.58 | 26.57 | 27.27 | 0 | -1.10(-3.88%) |
Nov 13, 2008 | 26.36 | 28.46 | 25.34 | 28.37 | 11,556,076 | +2.81(+11.01%) |
Nov 12, 2008 | 26.97 | 27.01 | 25.38 | 25.56 | 12,282,584 | -1.32(-4.90%) |
Nov 11, 2008 | 27.71 | 27.71 | 26.57 | 26.88 | 7,526,512 | -1.53(-5.40%) |
Nov 10, 2008 | 29.30 | 29.51 | 27.91 | 28.41 | 5,832,658 | +0.12(+0.43%) |
Nov 07, 2008 | 27.34 | 28.36 | 27.13 | 28.29 | 4,580,500 | +1.52(+5.69%) |
Nov 06, 2008 | 28.04 | 28.43 | 26.46 | 26.77 | 6,995,092 | -1.55(-5.49%) |
Nov 05, 2008 | 29.29 | 30.07 | 28.28 | 28.32 | 6,211,591 | -2.25(-7.35%) |
Nov 04, 2008 | 29.41 | 30.65 | 29.32 | 30.56 | 6,849,529 | +1.71(+5.92%) |