Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.14 | 24.30 | 23.79 | 23.94 | 30,003,466 | -0.40(-1.65%) |
Jan 29, 2009 | 23.84 | 24.38 | 23.40 | 24.35 | 58,123,900 | -1.17(-4.59%) |
Jan 28, 2009 | 25.00 | 25.69 | 24.95 | 25.52 | 44,481,760 | +0.82(+3.34%) |
Jan 27, 2009 | 25.42 | 25.52 | 24.41 | 24.69 | 35,588,340 | -0.66(-2.60%) |
Jan 26, 2009 | 25.13 | 25.65 | 24.85 | 25.35 | 32,173,188 | +0.01(+0.03%) |
Jan 23, 2009 | 24.60 | 25.79 | 24.56 | 25.34 | 34,905,912 | +0.35(+1.41%) |
Jan 22, 2009 | 23.98 | 25.49 | 23.98 | 24.99 | 40,125,648 | +0.13(+0.53%) |
Jan 21, 2009 | 24.14 | 24.86 | 24.03 | 24.86 | 29,468,596 | +1.20(+5.07%) |
Jan 20, 2009 | 24.75 | 25.02 | 23.62 | 23.66 | 30,409,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.50 | 25.21 | 24.19 | 24.96 | 42,278,980 | +0.85(+3.51%) |
Jan 15, 2009 | 23.24 | 24.38 | 23.07 | 24.12 | 33,102,480 | +0.72(+3.08%) |
Jan 14, 2009 | 23.76 | 24.16 | 23.28 | 23.40 | 22,774,600 | -0.96(-3.93%) |
Jan 13, 2009 | 24.23 | 24.81 | 23.92 | 24.35 | 23,381,642 | +0.19(+0.80%) |
Jan 12, 2009 | 24.25 | 24.62 | 23.79 | 24.16 | 20,058,606 | -0.10(-0.40%) |
Jan 09, 2009 | 24.64 | 24.89 | 23.22 | 24.25 | 23,044,598 | -0.19(-0.79%) |
Jan 08, 2009 | 24.51 | 24.66 | 23.90 | 24.45 | 23,596,220 | -0.19(-0.76%) |
Jan 07, 2009 | 25.29 | 25.42 | 24.34 | 24.64 | 24,125,268 | -1.11(-4.31%) |
Jan 06, 2009 | 25.57 | 26.13 | 25.19 | 25.75 | 23,820,596 | +0.49(+1.92%) |
Jan 05, 2009 | 25.36 | 25.57 | 24.98 | 25.26 | 23,956,018 | -0.42(-1.62%) |
Jan 02, 2009 | 24.71 | 25.73 | 24.50 | 25.68 | 21,294,560 | +0.85(+3.41%) |
Dec 31, 2008 | 24.25 | 25.16 | 24.19 | 24.83 | 21,719,670 | +0.62(+2.55%) |
Dec 30, 2008 | 23.70 | 24.32 | 23.56 | 24.21 | 17,387,924 | +0.58(+2.46%) |
Dec 29, 2008 | 23.86 | 24.16 | 23.31 | 23.63 | 18,821,396 | -0.23(-0.96%) |
Dec 26, 2008 | 23.48 | 23.96 | 23.48 | 23.86 | 11,944,616 | +0.19(+0.79%) |
Dec 24, 2008 | 23.60 | 23.97 | 23.40 | 23.67 | 7,831,252 | -0.01(-0.06%) |
Dec 23, 2008 | 23.91 | 24.22 | 23.56 | 23.69 | 20,258,358 | -0.44(-1.81%) |
Dec 22, 2008 | 24.19 | 24.25 | 23.44 | 24.12 | 23,126,062 | -0.15(-0.63%) |
Dec 19, 2008 | 23.87 | 24.32 | 23.76 | 24.28 | 34,009,236 | +0.63(+2.67%) |
Dec 18, 2008 | 24.16 | 24.23 | 23.45 | 23.65 | 25,567,824 | -0.68(-2.79%) |
Dec 17, 2008 | 24.71 | 25.12 | 24.08 | 24.32 | 28,914,864 | -0.67(-2.66%) |
Dec 16, 2008 | 23.61 | 25.21 | 23.59 | 24.99 | 40,374,828 | +1.56(+6.65%) |
Dec 15, 2008 | 23.49 | 23.84 | 22.78 | 23.43 | 26,000,178 | -0.08(-0.32%) |
Dec 12, 2008 | 22.02 | 23.76 | 21.96 | 23.51 | 28,467,044 | +0.92(+4.08%) |
Dec 11, 2008 | 23.53 | 23.90 | 22.45 | 22.58 | 28,608,354 | -1.30(-5.45%) |
Dec 10, 2008 | 23.64 | 24.22 | 23.28 | 23.89 | 29,964,384 | +0.69(+2.96%) |
Dec 09, 2008 | 22.81 | 23.81 | 22.47 | 23.20 | 29,647,386 | -0.03(-0.15%) |
Dec 08, 2008 | 22.39 | 23.64 | 22.29 | 23.24 | 42,325,388 | +1.13(+5.11%) |
Dec 05, 2008 | 20.78 | 22.18 | 20.33 | 22.11 | 38,972,592 | +1.26(+6.05%) |
Dec 04, 2008 | 20.78 | 21.60 | 20.51 | 20.85 | 31,724,150 | -0.15(-0.73%) |
Dec 03, 2008 | 20.48 | 21.18 | 20.45 | 21.00 | 36,801,312 | -0.17(-0.79%) |
Dec 02, 2008 | 21.34 | 21.65 | 20.71 | 21.16 | 29,779,876 | +0.40(+1.94%) |
Dec 01, 2008 | 22.64 | 22.68 | 20.73 | 20.76 | 29,702,624 | -2.50(-10.75%) |
Nov 28, 2008 | 23.02 | 23.28 | 22.75 | 23.26 | 9,694,787 | +0.08(+0.36%) |
Nov 26, 2008 | 22.27 | 23.18 | 22.18 | 23.18 | 23,813,248 | +0.53(+2.32%) |
Nov 25, 2008 | 23.17 | 23.22 | 21.51 | 22.65 | 31,585,694 | -0.09(-0.40%) |
Nov 24, 2008 | 21.48 | 22.99 | 21.24 | 22.74 | 38,608,060 | +1.84(+8.78%) |
Nov 21, 2008 | 20.63 | 20.93 | 19.51 | 20.91 | 52,352,828 | +0.67(+3.29%) |
Nov 20, 2008 | 20.62 | 21.91 | 20.15 | 20.24 | 51,847,784 | -0.55(-2.67%) |
Nov 19, 2008 | 21.81 | 22.64 | 20.79 | 20.80 | 32,015,522 | -1.25(-5.66%) |
Nov 18, 2008 | 22.09 | 22.18 | 20.78 | 22.04 | 38,457,928 | +0.11(+0.51%) |
Nov 17, 2008 | 22.34 | 22.70 | 21.86 | 21.93 | 31,114,448 | -0.89(-3.92%) |
Nov 14, 2008 | 23.02 | 23.98 | 22.38 | 22.83 | 34,829,332 | -1.30(-5.40%) |
Nov 13, 2008 | 22.61 | 24.24 | 21.36 | 24.13 | 42,342,808 | +1.56(+6.91%) |
Nov 12, 2008 | 23.90 | 23.94 | 22.49 | 22.57 | 39,608,096 | -1.73(-7.13%) |
Nov 11, 2008 | 24.22 | 25.04 | 24.11 | 24.30 | 35,096,408 | -0.17(-0.68%) |
Nov 10, 2008 | 25.02 | 25.34 | 24.10 | 24.47 | 30,230,594 | -0.24(-0.98%) |
Nov 07, 2008 | 23.78 | 25.25 | 23.61 | 24.71 | 56,020,860 | +1.81(+7.90%) |
Nov 06, 2008 | 23.56 | 24.30 | 22.85 | 22.90 | 61,073,416 | -1.47(-6.03%) |
Nov 05, 2008 | 26.06 | 26.08 | 24.06 | 24.37 | 42,307,312 | -1.93(-7.35%) |
Nov 04, 2008 | 26.22 | 26.94 | 25.35 | 26.31 | 35,528,104 | +0.53(+2.04%) |