Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.81 | 23.96 | 22.34 | 22.57 | 0 | -1.54(-6.39%) |
Jan 29, 2009 | 24.53 | 24.76 | 23.92 | 24.11 | 5,953,005 | -2.37(-8.95%) |
Jan 28, 2009 | 25.98 | 26.92 | 25.83 | 26.48 | 8,162,869 | +2.13(+8.75%) |
Jan 27, 2009 | 24.16 | 24.86 | 23.62 | 24.35 | 6,663,547 | +1.97(+8.80%) |
Jan 26, 2009 | 22.27 | 23.68 | 21.97 | 22.38 | 6,318,416 | +0.62(+2.85%) |
Jan 23, 2009 | 20.52 | 22.60 | 20.30 | 21.76 | 6,981,125 | -0.65(-2.90%) |
Jan 22, 2009 | 22.70 | 23.00 | 21.83 | 22.41 | 4,164,403 | -0.99(-4.23%) |
Jan 21, 2009 | 23.09 | 23.63 | 22.22 | 23.40 | 4,020,339 | +1.96(+9.14%) |
Jan 20, 2009 | 22.53 | 22.95 | 21.17 | 21.44 | 4,101,569 | -2.55(-10.63%) |
Jan 16, 2009 | 23.89 | 24.12 | 22.66 | 23.99 | 4,952,504 | +0.79(+3.41%) |
Jan 15, 2009 | 22.96 | 23.91 | 21.67 | 23.20 | 5,721,955 | +0.02(+0.09%) |
Jan 14, 2009 | 23.82 | 23.84 | 22.38 | 23.18 | 4,667,966 | -1.85(-7.39%) |
Jan 13, 2009 | 24.60 | 25.37 | 24.25 | 25.03 | 3,732,717 | -0.35(-1.38%) |
Jan 12, 2009 | 26.73 | 26.73 | 25.04 | 25.38 | 3,878,297 | -1.65(-6.10%) |
Jan 09, 2009 | 27.92 | 28.25 | 26.75 | 27.03 | 3,788,098 | -1.83(-6.34%) |
Jan 08, 2009 | 27.91 | 29.04 | 27.29 | 28.86 | 4,096,213 | +1.54(+5.64%) |
Jan 07, 2009 | 29.26 | 29.34 | 27.02 | 27.32 | 5,851,185 | -2.11(-7.17%) |
Jan 06, 2009 | 27.95 | 30.00 | 27.81 | 29.43 | 10,416,274 | +3.68(+14.29%) |
Jan 05, 2009 | 25.27 | 26.35 | 25.10 | 25.75 | 4,344,040 | -0.35(-1.34%) |
Jan 02, 2009 | 24.80 | 26.36 | 24.78 | 26.10 | 0 | +1.51(+6.14%) |
Jan 01, 2009 | 24.48 | 24.90 | 23.89 | 24.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.48 | 24.90 | 23.89 | 24.59 | 2,084,965 | +0.33(+1.36%) |
Dec 30, 2008 | 24.29 | 24.45 | 23.75 | 24.26 | 2,724,020 | +0.92(+3.94%) |
Dec 29, 2008 | 24.50 | 24.53 | 23.13 | 23.34 | 2,309,084 | +0.14(+0.60%) |
Dec 26, 2008 | 23.46 | 23.72 | 23.00 | 23.20 | 1,616,777 | +0.09(+0.39%) |
Dec 24, 2008 | 23.34 | 23.38 | 22.75 | 23.11 | 626,376 | -0.18(-0.77%) |
Dec 23, 2008 | 23.72 | 23.99 | 23.05 | 23.29 | 2,088,224 | +0.27(+1.17%) |
Dec 22, 2008 | 23.62 | 24.00 | 22.27 | 23.02 | 2,875,365 | -1.58(-6.42%) |
Dec 19, 2008 | 24.78 | 25.34 | 24.04 | 24.60 | 2,574,534 | -0.44(-1.76%) |
Dec 18, 2008 | 26.51 | 26.53 | 24.58 | 25.04 | 4,116,078 | -1.22(-4.65%) |
Dec 17, 2008 | 24.91 | 26.97 | 24.89 | 26.26 | 4,731,309 | +0.58(+2.26%) |
Dec 16, 2008 | 23.87 | 25.98 | 23.52 | 25.68 | 4,892,392 | +2.32(+9.93%) |
Dec 15, 2008 | 24.39 | 24.75 | 23.12 | 23.36 | 3,616,361 | -0.84(-3.47%) |
Dec 12, 2008 | 23.17 | 24.53 | 22.96 | 24.20 | 4,496,339 | +0.04(+0.17%) |
Dec 11, 2008 | 24.36 | 25.50 | 23.56 | 24.16 | 6,272,485 | -1.82(-7.01%) |
Dec 10, 2008 | 24.81 | 26.20 | 24.78 | 25.98 | 6,524,046 | +2.11(+8.84%) |
Dec 09, 2008 | 23.13 | 25.26 | 22.95 | 23.87 | 7,083,110 | +0.04(+0.17%) |
Dec 08, 2008 | 22.91 | 24.44 | 22.88 | 23.83 | 6,962,245 | +2.60(+12.25%) |
Dec 05, 2008 | 20.33 | 21.69 | 19.45 | 21.23 | 5,932,871 | +0.65(+3.16%) |
Dec 04, 2008 | 21.25 | 22.20 | 20.26 | 20.58 | 5,475,480 | -0.43(-2.05%) |
Dec 03, 2008 | 19.85 | 21.01 | 19.67 | 21.01 | 7,057,435 | -0.44(-2.05%) |
Dec 02, 2008 | 21.19 | 22.18 | 20.64 | 21.45 | 5,260,294 | +1.61(+8.11%) |
Dec 01, 2008 | 21.91 | 21.91 | 19.75 | 19.84 | 6,260,463 | -3.84(-16.22%) |
Nov 28, 2008 | 23.63 | 24.00 | 23.11 | 23.68 | 2,270,064 | -1.80(-7.06%) |
Nov 26, 2008 | 22.60 | 25.76 | 22.53 | 25.48 | 7,575,831 | +2.26(+9.73%) |
Nov 25, 2008 | 24.38 | 24.43 | 22.39 | 23.22 | 9,961,250 | +1.99(+9.37%) |
Nov 24, 2008 | 19.67 | 22.09 | 19.05 | 21.23 | 11,354,842 | +3.41(+19.14%) |
Nov 21, 2008 | 17.60 | 18.02 | 16.56 | 17.82 | 10,564,678 | +2.30(+14.82%) |
Nov 20, 2008 | 17.06 | 17.44 | 15.44 | 15.52 | 10,184,257 | -2.21(-12.46%) |
Nov 19, 2008 | 20.59 | 20.96 | 17.59 | 17.73 | 8,320,276 | -2.92(-14.14%) |
Nov 18, 2008 | 21.00 | 21.29 | 19.61 | 20.65 | 6,715,190 | -0.20(-0.96%) |
Nov 17, 2008 | 21.27 | 22.20 | 20.68 | 20.85 | 5,825,048 | -0.46(-2.16%) |
Nov 14, 2008 | 21.37 | 22.65 | 20.90 | 21.31 | 6,389,664 | -1.37(-6.04%) |
Nov 13, 2008 | 20.73 | 22.69 | 19.08 | 22.68 | 11,659,647 | +3.57(+18.68%) |
Nov 12, 2008 | 20.59 | 20.61 | 18.95 | 19.11 | 9,131,297 | -3.10(-13.96%) |
Nov 11, 2008 | 23.09 | 23.29 | 22.01 | 22.21 | 5,476,581 | -0.94(-4.06%) |
Nov 10, 2008 | 25.19 | 25.26 | 22.65 | 23.15 | 6,959,118 | +0.85(+3.81%) |
Nov 07, 2008 | 21.99 | 23.13 | 21.36 | 22.30 | 7,261,776 | +1.42(+6.80%) |
Nov 06, 2008 | 23.10 | 23.55 | 20.58 | 20.88 | 9,210,355 | -4.00(-16.08%) |
Nov 05, 2008 | 26.01 | 27.52 | 24.88 | 24.88 | 10,071,446 | -6.82(-21.51%) |
Nov 04, 2008 | 29.47 | 33.13 | 29.00 | 31.70 | 6,052,636 | +4.41(+16.16%) |