Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.36 | 23.52 | 23.09 | 23.17 | 2,922,380 | -0.09(-0.38%) |
Jan 29, 2009 | 23.24 | 23.48 | 23.11 | 23.26 | 3,924,461 | -0.10(-0.42%) |
Jan 28, 2009 | 23.17 | 23.58 | 23.04 | 23.35 | 5,005,954 | +0.48(+2.11%) |
Jan 27, 2009 | 22.71 | 22.97 | 22.66 | 22.87 | 1,588,769 | +0.29(+1.28%) |
Jan 26, 2009 | 22.41 | 22.87 | 22.38 | 22.58 | 2,328,810 | +0.24(+1.06%) |
Jan 23, 2009 | 22.38 | 22.64 | 22.21 | 22.35 | 1,966,543 | -0.28(-1.23%) |
Jan 22, 2009 | 22.78 | 22.89 | 22.45 | 22.63 | 1,471,930 | -0.43(-1.87%) |
Jan 21, 2009 | 22.47 | 23.16 | 22.19 | 23.06 | 3,971,534 | +0.79(+3.54%) |
Jan 20, 2009 | 23.21 | 23.29 | 22.23 | 22.27 | 3,324,954 | -0.92(-3.97%) |
Jan 16, 2009 | 23.25 | 23.32 | 22.76 | 23.19 | 3,525,765 | +0.16(+0.71%) |
Jan 15, 2009 | 22.52 | 23.05 | 22.15 | 23.03 | 3,127,999 | +0.51(+2.25%) |
Jan 14, 2009 | 22.77 | 22.89 | 22.42 | 22.52 | 3,733,601 | -0.48(-2.11%) |
Jan 13, 2009 | 22.43 | 23.12 | 22.43 | 23.00 | 3,411,133 | +0.51(+2.29%) |
Jan 12, 2009 | 22.70 | 22.76 | 22.27 | 22.49 | 1,312,211 | -0.17(-0.75%) |
Jan 09, 2009 | 23.27 | 23.27 | 22.61 | 22.66 | 1,951,061 | -0.62(-2.66%) |
Jan 08, 2009 | 22.96 | 23.28 | 22.85 | 23.28 | 1,541,446 | +0.25(+1.10%) |
Jan 07, 2009 | 23.17 | 23.32 | 22.81 | 23.03 | 1,543,363 | -0.26(-1.10%) |
Jan 06, 2009 | 23.78 | 23.88 | 23.22 | 23.28 | 2,873,655 | -0.51(-2.13%) |
Jan 05, 2009 | 23.57 | 23.79 | 23.11 | 23.79 | 1,606,022 | +0.18(+0.78%) |
Jan 02, 2009 | 23.10 | 23.61 | 22.93 | 23.61 | 1,655,864 | +0.33(+1.44%) |
Dec 31, 2008 | 22.92 | 23.27 | 22.81 | 23.27 | 953,009 | +0.41(+1.78%) |
Dec 30, 2008 | 22.38 | 22.87 | 22.38 | 22.87 | 738,679 | +0.55(+2.47%) |
Dec 29, 2008 | 22.82 | 22.82 | 22.15 | 22.32 | 2,826,436 | -0.51(-2.22%) |
Dec 26, 2008 | 22.27 | 22.82 | 22.27 | 22.82 | 849,164 | +0.20(+0.87%) |
Dec 24, 2008 | 22.08 | 22.79 | 22.08 | 22.63 | 446,425 | -0.02(-0.09%) |
Dec 23, 2008 | 22.60 | 22.99 | 22.56 | 22.65 | 1,850,245 | +0.07(+0.32%) |
Dec 22, 2008 | 22.80 | 22.97 | 22.20 | 22.57 | 8,033,449 | -0.31(-1.36%) |
Dec 19, 2008 | 22.98 | 23.40 | 22.75 | 22.89 | 3,045,587 | +0.11(+0.47%) |
Dec 18, 2008 | 22.73 | 23.26 | 22.56 | 22.78 | 2,976,386 | +0.06(+0.26%) |
Dec 17, 2008 | 22.35 | 22.92 | 22.29 | 22.72 | 2,189,278 | +0.13(+0.58%) |
Dec 16, 2008 | 21.32 | 22.59 | 21.32 | 22.59 | 3,314,625 | +1.23(+5.77%) |
Dec 15, 2008 | 21.95 | 21.95 | 21.17 | 21.36 | 4,496,287 | -0.51(-2.35%) |
Dec 12, 2008 | 20.77 | 21.87 | 20.77 | 21.87 | 1,190,252 | +0.68(+3.20%) |
Dec 11, 2008 | 21.62 | 22.02 | 21.19 | 21.19 | 3,003,778 | -0.52(-2.41%) |
Dec 10, 2008 | 21.79 | 21.97 | 21.51 | 21.72 | 1,288,382 | +0.18(+0.84%) |
Dec 09, 2008 | 21.95 | 22.15 | 21.33 | 21.54 | 2,956,559 | -0.32(-1.45%) |
Dec 08, 2008 | 21.95 | 22.10 | 21.69 | 21.85 | 2,766,809 | +0.27(+1.23%) |
Dec 05, 2008 | 20.63 | 21.66 | 20.34 | 21.59 | 2,675,372 | +0.66(+3.15%) |
Dec 04, 2008 | 21.10 | 21.50 | 20.70 | 20.93 | 2,006,224 | -0.31(-1.48%) |
Dec 03, 2008 | 20.67 | 21.27 | 20.08 | 21.24 | 2,971,311 | +0.67(+3.28%) |
Dec 02, 2008 | 20.24 | 20.62 | 20.01 | 20.57 | 2,616,588 | +0.62(+3.10%) |
Dec 01, 2008 | 21.31 | 21.31 | 19.91 | 19.95 | 2,332,908 | -1.45(-6.79%) |
Nov 28, 2008 | 21.04 | 21.41 | 21.02 | 21.40 | 578,609 | +0.14(+0.66%) |
Nov 26, 2008 | 20.47 | 21.33 | 20.31 | 21.26 | 3,915,962 | +0.55(+2.66%) |
Nov 25, 2008 | 20.64 | 20.92 | 20.38 | 20.71 | 2,984,806 | +0.09(+0.44%) |
Nov 24, 2008 | 20.02 | 20.72 | 19.88 | 20.62 | 2,762,532 | +0.71(+3.55%) |
Nov 21, 2008 | 19.68 | 20.07 | 18.72 | 19.91 | 10,370,891 | +0.05(+0.26%) |
Nov 20, 2008 | 20.63 | 20.80 | 19.67 | 19.86 | 5,536,618 | -1.06(-5.07%) |
Nov 19, 2008 | 22.14 | 22.14 | 20.90 | 20.92 | 2,920,594 | -0.98(-4.49%) |
Nov 18, 2008 | 22.00 | 22.21 | 21.25 | 21.91 | 2,273,839 | -0.18(-0.80%) |
Nov 17, 2008 | 22.10 | 22.53 | 21.99 | 22.08 | 2,186,106 | -0.34(-1.52%) |
Nov 14, 2008 | 23.31 | 23.32 | 22.37 | 22.42 | 2,538,319 | -0.85(-3.65%) |
Nov 13, 2008 | 21.74 | 23.27 | 21.38 | 23.27 | 6,541,902 | +1.49(+6.84%) |
Nov 12, 2008 | 22.46 | 22.52 | 21.75 | 21.78 | 2,028,579 | -0.87(-3.86%) |
Nov 11, 2008 | 22.86 | 23.11 | 22.63 | 22.66 | 1,979,241 | -0.47(-2.04%) |
Nov 10, 2008 | 23.22 | 23.65 | 22.85 | 23.13 | 3,189,278 | +0.01(+0.04%) |
Nov 07, 2008 | 22.76 | 23.15 | 22.70 | 23.12 | 2,056,288 | +0.67(+3.01%) |
Nov 06, 2008 | 22.97 | 23.18 | 22.44 | 22.44 | 2,610,375 | -0.64(-2.77%) |
Nov 05, 2008 | 23.80 | 23.80 | 23.02 | 23.08 | 2,029,748 | -0.78(-3.27%) |
Nov 04, 2008 | 24.21 | 24.31 | 23.54 | 23.86 | 4,031,500 | -0.02(-0.07%) |