Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.92 | 23.10 | 21.90 | 22.53 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.83 | 23.83 | 22.59 | 22.65 | 2,473,800 | -1.56(-6.45%) |
Jan 28, 2009 | 24.89 | 24.89 | 23.53 | 24.21 | 3,078,034 | +1.11(+4.80%) |
Jan 27, 2009 | 22.96 | 23.30 | 22.47 | 23.10 | 2,221,789 | +0.51(+2.25%) |
Jan 26, 2009 | 22.99 | 23.62 | 22.17 | 22.60 | 2,629,857 | -0.06(-0.24%) |
Jan 23, 2009 | 21.64 | 22.86 | 21.47 | 22.65 | 3,378,427 | +0.27(+1.20%) |
Jan 22, 2009 | 23.25 | 23.29 | 22.02 | 22.38 | 3,885,934 | -1.40(-5.90%) |
Jan 21, 2009 | 22.14 | 23.89 | 21.70 | 23.79 | 4,001,529 | +2.11(+9.71%) |
Jan 20, 2009 | 22.33 | 23.58 | 21.67 | 21.68 | 4,127,532 | -1.49(-6.42%) |
Jan 16, 2009 | 23.64 | 24.00 | 22.83 | 23.17 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.62 | 23.74 | 21.81 | 23.04 | 2,942,525 | +0.36(+1.59%) |
Jan 14, 2009 | 23.63 | 23.89 | 22.48 | 22.68 | 2,544,525 | -1.63(-6.69%) |
Jan 13, 2009 | 24.32 | 24.64 | 23.85 | 24.31 | 3,210,420 | -0.22(-0.90%) |
Jan 12, 2009 | 25.58 | 25.63 | 24.24 | 24.53 | 2,026,393 | -0.87(-3.42%) |
Jan 09, 2009 | 26.35 | 26.41 | 25.29 | 25.39 | 1,583,911 | -0.90(-3.41%) |
Jan 08, 2009 | 25.76 | 26.52 | 25.70 | 26.29 | 1,602,610 | +0.25(+0.96%) |
Jan 07, 2009 | 27.20 | 27.23 | 25.92 | 26.04 | 1,872,308 | -1.59(-5.75%) |
Jan 06, 2009 | 28.17 | 28.26 | 27.25 | 27.63 | 1,885,344 | +0.10(+0.37%) |
Jan 05, 2009 | 27.24 | 28.17 | 26.86 | 27.53 | 1,708,458 | +0.04(+0.13%) |
Jan 02, 2009 | 26.69 | 27.70 | 25.74 | 27.49 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.25 | 26.27 | 24.83 | 26.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.25 | 26.27 | 24.83 | 26.09 | 1,479,944 | +0.44(+1.73%) |
Dec 30, 2008 | 24.33 | 25.69 | 24.33 | 25.64 | 1,688,591 | +1.35(+5.55%) |
Dec 29, 2008 | 24.66 | 24.93 | 23.93 | 24.30 | 1,456,155 | -0.42(-1.68%) |
Dec 26, 2008 | 24.48 | 24.85 | 24.19 | 24.71 | 1,005,758 | +0.38(+1.56%) |
Dec 24, 2008 | 24.90 | 24.90 | 24.14 | 24.33 | 585,592 | -0.46(-1.86%) |
Dec 23, 2008 | 24.83 | 25.30 | 24.41 | 24.79 | 2,069,706 | +0.13(+0.52%) |
Dec 22, 2008 | 26.26 | 26.32 | 24.20 | 24.67 | 1,957,341 | -1.17(-4.54%) |
Dec 19, 2008 | 26.11 | 26.42 | 25.37 | 25.84 | 3,078,919 | +0.54(+2.15%) |
Dec 18, 2008 | 26.82 | 26.96 | 25.04 | 25.29 | 2,233,641 | -0.98(-3.73%) |
Dec 17, 2008 | 26.85 | 27.10 | 25.88 | 26.27 | 1,847,371 | -0.62(-2.30%) |
Dec 16, 2008 | 25.09 | 26.89 | 25.01 | 26.89 | 3,018,862 | +2.16(+8.74%) |
Dec 15, 2008 | 25.21 | 25.88 | 24.29 | 24.73 | 2,120,404 | -0.59(-2.33%) |
Dec 12, 2008 | 24.24 | 25.39 | 23.76 | 25.32 | 2,163,862 | +0.34(+1.37%) |
Dec 11, 2008 | 25.64 | 26.75 | 24.80 | 24.98 | 2,156,463 | -0.88(-3.39%) |
Dec 10, 2008 | 25.01 | 26.32 | 24.65 | 25.86 | 2,413,897 | +1.08(+4.36%) |
Dec 09, 2008 | 24.93 | 26.10 | 24.57 | 24.78 | 3,600,848 | -1.13(-4.35%) |
Dec 08, 2008 | 24.64 | 26.29 | 24.64 | 25.90 | 3,904,022 | +1.91(+7.97%) |
Dec 05, 2008 | 22.93 | 24.16 | 21.91 | 23.99 | 3,378,776 | +0.81(+3.51%) |
Dec 04, 2008 | 23.80 | 24.67 | 22.70 | 23.18 | 2,378,386 | -1.37(-5.57%) |
Dec 03, 2008 | 23.49 | 24.81 | 22.21 | 24.55 | 2,673,566 | +1.00(+4.24%) |
Dec 02, 2008 | 22.90 | 23.87 | 22.29 | 23.55 | 3,650,744 | +1.87(+8.60%) |
Dec 01, 2008 | 24.30 | 24.70 | 21.55 | 21.68 | 3,206,621 | -3.61(-14.28%) |
Nov 28, 2008 | 25.21 | 25.36 | 24.25 | 25.29 | 1,354,211 | +0.04(+0.15%) |
Nov 26, 2008 | 22.40 | 25.44 | 22.40 | 25.26 | 2,697,762 | +1.67(+7.09%) |
Nov 25, 2008 | 23.68 | 24.15 | 22.28 | 23.59 | 3,271,968 | -0.04(-0.16%) |
Nov 24, 2008 | 21.53 | 23.68 | 20.62 | 23.62 | 4,745,262 | +2.99(+14.50%) |
Nov 21, 2008 | 19.04 | 20.73 | 18.28 | 20.63 | 5,627,841 | +2.10(+11.31%) |
Nov 20, 2008 | 21.24 | 21.44 | 17.91 | 18.53 | 6,375,418 | -3.35(-15.32%) |
Nov 19, 2008 | 24.00 | 24.66 | 21.66 | 21.89 | 2,989,846 | -2.29(-9.47%) |
Nov 18, 2008 | 24.04 | 24.45 | 22.79 | 24.18 | 3,419,312 | +0.18(+0.77%) |
Nov 17, 2008 | 25.52 | 25.66 | 23.85 | 23.99 | 2,685,805 | -1.81(-7.02%) |
Nov 14, 2008 | 25.95 | 27.34 | 24.93 | 25.80 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.72 | 26.98 | 23.42 | 26.92 | 3,837,603 | +2.41(+9.83%) |
Nov 12, 2008 | 25.88 | 26.53 | 24.37 | 24.51 | 3,150,211 | -1.93(-7.30%) |
Nov 11, 2008 | 26.74 | 27.20 | 26.00 | 26.44 | 2,449,117 | -0.65(-2.39%) |
Nov 10, 2008 | 28.22 | 28.80 | 26.57 | 27.08 | 1,936,525 | -0.79(-2.85%) |
Nov 07, 2008 | 26.88 | 28.05 | 26.88 | 27.88 | 2,082,036 | +0.83(+3.07%) |
Nov 06, 2008 | 29.38 | 30.23 | 26.91 | 27.05 | 3,403,899 | -2.55(-8.61%) |
Nov 05, 2008 | 29.61 | 30.95 | 29.00 | 29.60 | 3,234,545 | -1.34(-4.33%) |
Nov 04, 2008 | 31.35 | 31.64 | 30.19 | 30.94 | 2,838,026 | +0.32(+1.06%) |