Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.92 | 23.92 | 22.34 | 22.61 | 0 | -0.90(-3.84%) |
Jan 29, 2009 | 24.28 | 24.48 | 23.40 | 23.52 | 1,599,713 | -1.06(-4.30%) |
Jan 28, 2009 | 23.52 | 25.00 | 23.52 | 24.57 | 2,122,452 | +1.48(+6.41%) |
Jan 27, 2009 | 22.53 | 23.17 | 22.19 | 23.09 | 1,271,992 | +0.62(+2.77%) |
Jan 26, 2009 | 22.04 | 22.73 | 21.96 | 22.47 | 1,515,586 | +0.44(+2.01%) |
Jan 23, 2009 | 21.39 | 22.45 | 21.39 | 22.03 | 960,602 | -0.16(-0.72%) |
Jan 22, 2009 | 22.47 | 22.73 | 21.59 | 22.19 | 1,136,396 | -0.55(-2.41%) |
Jan 21, 2009 | 21.85 | 22.81 | 21.51 | 22.74 | 1,656,941 | +1.15(+5.33%) |
Jan 20, 2009 | 23.11 | 23.50 | 21.35 | 21.59 | 1,599,144 | -1.67(-7.19%) |
Jan 16, 2009 | 24.00 | 24.08 | 22.32 | 23.26 | 0 | -0.27(-1.14%) |
Jan 15, 2009 | 22.85 | 23.88 | 22.09 | 23.53 | 1,488,534 | +0.75(+3.29%) |
Jan 14, 2009 | 23.63 | 23.94 | 22.54 | 22.78 | 1,214,473 | -1.20(-5.02%) |
Jan 13, 2009 | 24.18 | 24.78 | 23.50 | 23.98 | 1,345,347 | -0.39(-1.59%) |
Jan 12, 2009 | 25.48 | 25.52 | 24.00 | 24.37 | 1,088,551 | -1.20(-4.69%) |
Jan 09, 2009 | 26.15 | 26.25 | 24.96 | 25.57 | 1,420,006 | -0.34(-1.32%) |
Jan 08, 2009 | 25.95 | 26.23 | 25.45 | 25.91 | 552,785 | +0.01(+0.05%) |
Jan 07, 2009 | 26.76 | 26.86 | 25.59 | 25.90 | 2,025,625 | -1.42(-5.20%) |
Jan 06, 2009 | 27.12 | 27.61 | 26.84 | 27.32 | 1,425,992 | +0.48(+1.77%) |
Jan 05, 2009 | 27.04 | 27.18 | 26.29 | 26.84 | 888,393 | -0.21(-0.79%) |
Jan 02, 2009 | 26.46 | 27.24 | 25.83 | 27.06 | 0 | +1.10(+4.23%) |
Jan 01, 2009 | 24.86 | 26.35 | 24.86 | 25.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.86 | 26.35 | 24.86 | 25.96 | 1,052,797 | +1.24(+5.01%) |
Dec 30, 2008 | 23.56 | 24.81 | 23.23 | 24.72 | 1,508,892 | +1.18(+5.03%) |
Dec 29, 2008 | 24.10 | 24.19 | 23.19 | 23.54 | 1,179,972 | -0.55(-2.28%) |
Dec 26, 2008 | 24.27 | 24.33 | 23.70 | 24.09 | 422,535 | -0.07(-0.31%) |
Dec 24, 2008 | 23.48 | 24.22 | 23.33 | 24.16 | 570,605 | +0.66(+2.82%) |
Dec 23, 2008 | 23.54 | 23.82 | 22.70 | 23.50 | 1,924,931 | +0.33(+1.42%) |
Dec 22, 2008 | 24.69 | 24.69 | 22.86 | 23.17 | 2,072,143 | -1.43(-5.80%) |
Dec 19, 2008 | 24.12 | 25.26 | 23.84 | 24.59 | 2,916,096 | +0.84(+3.55%) |
Dec 18, 2008 | 23.82 | 24.52 | 23.12 | 23.75 | 2,190,360 | -0.75(-3.06%) |
Dec 17, 2008 | 23.03 | 25.15 | 22.91 | 24.50 | 2,262,617 | +1.31(+5.63%) |
Dec 16, 2008 | 22.07 | 23.36 | 21.83 | 23.19 | 1,672,391 | +1.31(+6.00%) |
Dec 15, 2008 | 22.63 | 22.93 | 21.51 | 21.88 | 1,898,560 | -0.60(-2.65%) |
Dec 12, 2008 | 20.79 | 22.76 | 20.54 | 22.48 | 1,570,839 | +1.09(+5.10%) |
Dec 11, 2008 | 24.37 | 24.37 | 21.17 | 21.39 | 1,962,349 | -3.15(-12.82%) |
Dec 10, 2008 | 23.61 | 24.77 | 23.28 | 24.53 | 2,239,432 | +1.17(+5.01%) |
Dec 09, 2008 | 24.45 | 24.52 | 23.07 | 23.36 | 1,060,253 | -1.42(-5.73%) |
Dec 08, 2008 | 24.17 | 25.18 | 23.94 | 24.78 | 1,203,100 | +1.14(+4.81%) |
Dec 05, 2008 | 23.24 | 23.85 | 21.56 | 23.64 | 1,435,056 | -0.15(-0.62%) |
Dec 04, 2008 | 23.47 | 24.82 | 23.26 | 23.79 | 1,092,259 | -0.02(-0.08%) |
Dec 03, 2008 | 22.71 | 23.90 | 22.18 | 23.81 | 954,121 | +0.70(+3.04%) |
Dec 02, 2008 | 22.77 | 23.17 | 21.99 | 23.11 | 827,201 | +0.60(+2.65%) |
Dec 01, 2008 | 24.04 | 24.13 | 22.32 | 22.51 | 1,306,030 | -1.53(-6.35%) |
Nov 28, 2008 | 23.83 | 24.15 | 23.71 | 24.04 | 547,108 | +0.19(+0.79%) |
Nov 26, 2008 | 21.95 | 23.99 | 21.95 | 23.85 | 1,637,872 | +1.41(+6.29%) |
Nov 25, 2008 | 23.33 | 23.38 | 21.53 | 22.44 | 1,518,218 | -0.44(-1.93%) |
Nov 24, 2008 | 20.99 | 23.17 | 20.47 | 22.88 | 2,254,778 | +2.40(+11.74%) |
Nov 21, 2008 | 19.29 | 20.51 | 18.82 | 20.48 | 1,561,395 | +1.43(+7.52%) |
Nov 20, 2008 | 20.11 | 20.77 | 18.55 | 19.04 | 2,344,580 | -1.25(-6.14%) |
Nov 19, 2008 | 22.44 | 22.79 | 20.09 | 20.29 | 2,297,582 | -2.12(-9.47%) |
Nov 18, 2008 | 23.59 | 23.62 | 21.83 | 22.41 | 2,228,658 | -1.13(-4.81%) |
Nov 17, 2008 | 24.49 | 24.75 | 23.49 | 23.54 | 1,775,833 | -1.16(-4.71%) |
Nov 14, 2008 | 25.44 | 25.85 | 24.65 | 24.71 | 0 | -1.29(-4.97%) |
Nov 13, 2008 | 24.35 | 26.00 | 23.31 | 26.00 | 2,269,967 | +1.80(+7.44%) |
Nov 12, 2008 | 24.33 | 24.82 | 23.82 | 24.20 | 1,646,082 | -0.53(-2.14%) |
Nov 11, 2008 | 25.52 | 25.99 | 24.46 | 24.73 | 2,521,356 | -1.10(-4.28%) |
Nov 10, 2008 | 26.26 | 26.47 | 25.48 | 25.83 | 2,498,027 | -0.05(-0.18%) |
Nov 07, 2008 | 25.54 | 26.15 | 25.02 | 25.88 | 2,232,713 | +0.32(+1.26%) |
Nov 06, 2008 | 26.17 | 26.50 | 25.23 | 25.56 | 1,907,054 | -0.81(-3.07%) |
Nov 05, 2008 | 26.92 | 27.57 | 25.97 | 26.37 | 2,747,760 | -1.02(-3.74%) |
Nov 04, 2008 | 27.11 | 27.73 | 26.50 | 27.39 | 2,709,967 | +0.76(+2.87%) |