Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.53 | 22.66 | 21.99 | 21.99 | 0 | -0.45(-2.01%) |
Jan 29, 2009 | 22.40 | 22.80 | 22.08 | 22.44 | 3,881,584 | -0.29(-1.28%) |
Jan 28, 2009 | 21.14 | 23.21 | 21.13 | 22.73 | 4,193,839 | +1.97(+9.49%) |
Jan 27, 2009 | 20.00 | 20.97 | 19.39 | 20.76 | 6,340,121 | +0.70(+3.49%) |
Jan 26, 2009 | 20.40 | 20.68 | 19.73 | 20.06 | 4,490,657 | -0.25(-1.23%) |
Jan 24, 2009 | 20.05 | 20.63 | 19.87 | 20.31 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 20.05 | 20.63 | 19.87 | 20.31 | 3,528,773 | -0.36(-1.74%) |
Jan 22, 2009 | 20.33 | 21.19 | 20.07 | 20.67 | 3,466,373 | -0.12(-0.58%) |
Jan 21, 2009 | 20.61 | 21.02 | 19.96 | 20.79 | 3,512,723 | +0.66(+3.28%) |
Jan 20, 2009 | 21.34 | 21.57 | 20.10 | 20.13 | 3,383,659 | -1.31(-6.11%) |
Jan 16, 2009 | 22.07 | 22.30 | 21.02 | 21.44 | 0 | -0.34(-1.56%) |
Jan 15, 2009 | 22.23 | 22.25 | 21.10 | 21.78 | 4,206,667 | -0.44(-1.98%) |
Jan 14, 2009 | 22.30 | 22.43 | 21.58 | 22.22 | 2,309,936 | -0.60(-2.63%) |
Jan 13, 2009 | 22.53 | 23.36 | 22.53 | 22.82 | 2,094,279 | -0.03(-0.13%) |
Jan 12, 2009 | 23.49 | 23.51 | 22.60 | 22.85 | 2,178,946 | -0.67(-2.85%) |
Jan 10, 2009 | 23.76 | 23.96 | 23.00 | 23.52 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 23.76 | 23.96 | 23.00 | 23.52 | 3,592,851 | -0.13(-0.55%) |
Jan 08, 2009 | 24.01 | 24.09 | 23.05 | 23.65 | 3,996,914 | -1.07(-4.33%) |
Jan 07, 2009 | 24.92 | 25.12 | 24.44 | 24.72 | 2,883,941 | -0.77(-3.02%) |
Jan 06, 2009 | 25.08 | 25.63 | 24.80 | 25.49 | 3,022,610 | +0.90(+3.66%) |
Jan 05, 2009 | 24.58 | 24.74 | 24.12 | 24.59 | 2,275,490 | -0.02(-0.08%) |
Jan 02, 2009 | 23.23 | 24.72 | 23.17 | 24.61 | 0 | +1.42(+6.12%) |
Jan 01, 2009 | 22.85 | 23.31 | 22.55 | 23.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.85 | 23.31 | 22.55 | 23.19 | 1,930,159 | +0.34(+1.49%) |
Dec 30, 2008 | 22.89 | 23.17 | 22.44 | 22.85 | 2,628,468 | +0.11(+0.48%) |
Dec 29, 2008 | 23.08 | 23.11 | 22.24 | 22.74 | 2,003,067 | -0.27(-1.17%) |
Dec 26, 2008 | 22.62 | 23.09 | 22.52 | 23.01 | 1,059,493 | +0.40(+1.77%) |
Dec 24, 2008 | 22.74 | 22.92 | 22.22 | 22.61 | 1,382,375 | -0.09(-0.40%) |
Dec 23, 2008 | 23.94 | 24.04 | 22.47 | 22.70 | 2,659,469 | -1.19(-4.98%) |
Dec 22, 2008 | 24.24 | 24.66 | 23.25 | 23.89 | 2,230,457 | -0.42(-1.73%) |
Dec 20, 2008 | 24.56 | 25.04 | 23.90 | 24.31 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 24.56 | 25.04 | 23.90 | 24.31 | 3,335,321 | +0.00(+0.00%) |
Dec 18, 2008 | 24.51 | 25.47 | 23.81 | 24.31 | 3,355,427 | -0.21(-0.86%) |
Dec 17, 2008 | 24.06 | 24.97 | 23.91 | 24.52 | 3,587,077 | -0.33(-1.33%) |
Dec 16, 2008 | 23.07 | 24.90 | 23.03 | 24.85 | 7,138,781 | +1.79(+7.76%) |
Dec 15, 2008 | 23.20 | 23.60 | 22.53 | 23.06 | 2,398,380 | -0.08(-0.35%) |
Dec 13, 2008 | 22.23 | 23.32 | 22.23 | 23.14 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 22.23 | 23.32 | 22.23 | 23.14 | 2,596,681 | +0.02(+0.09%) |
Dec 11, 2008 | 24.07 | 24.58 | 22.95 | 23.12 | 2,356,010 | -1.63(-6.59%) |
Dec 10, 2008 | 25.00 | 25.31 | 24.06 | 24.75 | 1,896,088 | -0.12(-0.48%) |
Dec 09, 2008 | 24.70 | 25.61 | 24.39 | 24.87 | 2,721,919 | -0.14(-0.56%) |
Dec 08, 2008 | 25.11 | 25.46 | 24.33 | 25.01 | 3,421,104 | +0.78(+3.22%) |
Dec 06, 2008 | 23.40 | 24.23 | 22.19 | 24.23 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 23.40 | 24.23 | 22.19 | 24.23 | 3,736,556 | +1.03(+4.44%) |
Dec 04, 2008 | 24.23 | 25.26 | 22.60 | 23.20 | 2,900,769 | -1.75(-7.01%) |
Dec 03, 2008 | 23.54 | 25.08 | 22.36 | 24.95 | 2,420,816 | +1.90(+8.24%) |
Dec 02, 2008 | 22.80 | 23.43 | 22.20 | 23.05 | 3,333,095 | +0.90(+4.06%) |
Dec 01, 2008 | 24.32 | 24.32 | 22.10 | 22.15 | 2,190,894 | -2.85(-11.40%) |
Nov 28, 2008 | 23.99 | 25.00 | 23.84 | 25.00 | 950,775 | +0.51(+2.08%) |
Nov 26, 2008 | 22.80 | 24.78 | 22.64 | 24.49 | 3,034,759 | +0.98(+4.17%) |
Nov 25, 2008 | 24.38 | 24.38 | 21.74 | 23.51 | 4,551,500 | -0.20(-0.84%) |
Nov 24, 2008 | 21.60 | 24.05 | 20.55 | 23.71 | 4,047,395 | +2.99(+14.43%) |
Nov 21, 2008 | 19.13 | 21.05 | 18.35 | 20.72 | 5,465,237 | +2.13(+11.46%) |
Nov 20, 2008 | 19.16 | 20.83 | 18.37 | 18.59 | 3,723,248 | -0.86(-4.42%) |
Nov 19, 2008 | 21.50 | 21.98 | 19.29 | 19.45 | 4,381,408 | -2.42(-11.07%) |
Nov 18, 2008 | 22.48 | 23.00 | 21.11 | 21.87 | 2,949,452 | -0.79(-3.49%) |
Nov 17, 2008 | 22.87 | 23.46 | 21.96 | 22.66 | 1,834,358 | -0.70(-3.00%) |
Nov 14, 2008 | 24.48 | 24.63 | 22.51 | 23.36 | 0 | -1.64(-6.56%) |
Nov 13, 2008 | 22.14 | 25.12 | 21.67 | 25.00 | 3,734,891 | +2.90(+13.12%) |
Nov 12, 2008 | 23.19 | 23.41 | 22.04 | 22.10 | 2,349,103 | -1.56(-6.59%) |
Nov 11, 2008 | 23.67 | 24.54 | 23.06 | 23.66 | 2,213,340 | -0.52(-2.15%) |
Nov 10, 2008 | 25.13 | 25.67 | 23.83 | 24.18 | 1,256,367 | -0.82(-3.28%) |
Nov 07, 2008 | 24.30 | 25.84 | 23.67 | 25.00 | 0 | +0.90(+3.73%) |
Nov 06, 2008 | 25.45 | 26.49 | 24.00 | 24.10 | 1,938,621 | -2.18(-8.30%) |
Nov 05, 2008 | 27.18 | 27.30 | 26.09 | 26.28 | 2,585,138 | -1.40(-5.06%) |
Nov 04, 2008 | 26.85 | 28.75 | 26.75 | 27.68 | 3,130,905 | +1.52(+5.81%) |