Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.13 | 24.28 | 23.78 | 23.93 | 30,018,266 | -0.40(-1.65%) |
Jan 29, 2009 | 23.83 | 24.37 | 23.39 | 24.33 | 58,152,568 | -1.17(-4.59%) |
Jan 28, 2009 | 24.99 | 25.68 | 24.94 | 25.50 | 44,503,700 | +0.82(+3.34%) |
Jan 27, 2009 | 25.41 | 25.50 | 24.40 | 24.68 | 35,605,896 | -0.66(-2.60%) |
Jan 26, 2009 | 25.12 | 25.64 | 24.84 | 25.34 | 32,189,058 | +0.01(+0.03%) |
Jan 23, 2009 | 24.59 | 25.77 | 24.55 | 25.33 | 34,923,128 | +0.35(+1.41%) |
Jan 22, 2009 | 23.97 | 25.48 | 23.97 | 24.98 | 40,145,440 | +0.13(+0.53%) |
Jan 21, 2009 | 24.13 | 24.85 | 24.01 | 24.85 | 29,483,130 | +1.20(+5.07%) |
Jan 20, 2009 | 24.73 | 25.00 | 23.61 | 23.65 | 30,424,898 | -1.30(-5.22%) |
Jan 16, 2009 | 24.49 | 25.20 | 24.18 | 24.95 | 42,299,832 | +0.84(+3.51%) |
Jan 15, 2009 | 23.22 | 24.37 | 23.06 | 24.10 | 33,118,806 | +0.72(+3.08%) |
Jan 14, 2009 | 23.74 | 24.15 | 23.27 | 23.38 | 22,785,834 | -0.96(-3.93%) |
Jan 13, 2009 | 24.22 | 24.80 | 23.90 | 24.34 | 23,393,174 | +0.19(+0.80%) |
Jan 12, 2009 | 24.24 | 24.60 | 23.78 | 24.15 | 20,068,500 | -0.10(-0.40%) |
Jan 09, 2009 | 24.62 | 24.87 | 23.21 | 24.24 | 23,055,964 | -0.19(-0.79%) |
Jan 08, 2009 | 24.50 | 24.65 | 23.89 | 24.44 | 23,607,858 | -0.19(-0.76%) |
Jan 07, 2009 | 25.28 | 25.41 | 24.33 | 24.62 | 24,137,168 | -1.11(-4.31%) |
Jan 06, 2009 | 25.56 | 26.12 | 25.18 | 25.73 | 23,832,346 | +0.48(+1.92%) |
Jan 05, 2009 | 25.35 | 25.56 | 24.97 | 25.25 | 23,967,834 | -0.42(-1.62%) |
Jan 02, 2009 | 24.69 | 25.72 | 24.49 | 25.66 | 21,305,064 | +0.84(+3.40%) |
Dec 31, 2008 | 24.24 | 25.14 | 24.18 | 24.82 | 21,730,384 | +0.62(+2.55%) |
Dec 30, 2008 | 23.69 | 24.31 | 23.55 | 24.20 | 17,396,502 | +0.58(+2.46%) |
Dec 29, 2008 | 23.85 | 24.15 | 23.30 | 23.62 | 18,830,680 | -0.23(-0.96%) |
Dec 26, 2008 | 23.47 | 23.95 | 23.47 | 23.85 | 11,950,508 | +0.19(+0.79%) |
Dec 24, 2008 | 23.59 | 23.96 | 23.39 | 23.66 | 7,835,115 | -0.01(-0.06%) |
Dec 23, 2008 | 23.90 | 24.21 | 23.55 | 23.68 | 20,268,350 | -0.44(-1.81%) |
Dec 22, 2008 | 24.18 | 24.24 | 23.43 | 24.11 | 23,137,468 | -0.15(-0.63%) |
Dec 19, 2008 | 23.86 | 24.31 | 23.74 | 24.26 | 34,026,012 | +0.63(+2.67%) |
Dec 18, 2008 | 24.15 | 24.22 | 23.44 | 23.63 | 25,580,434 | -0.68(-2.79%) |
Dec 17, 2008 | 24.70 | 25.11 | 24.07 | 24.31 | 28,929,126 | -0.66(-2.66%) |
Dec 16, 2008 | 23.60 | 25.20 | 23.58 | 24.98 | 40,394,744 | +1.56(+6.65%) |
Dec 15, 2008 | 23.48 | 23.83 | 22.77 | 23.42 | 26,013,002 | -0.08(-0.32%) |
Dec 12, 2008 | 22.01 | 23.75 | 21.95 | 23.50 | 28,481,086 | +0.92(+4.08%) |
Dec 11, 2008 | 23.52 | 23.89 | 22.44 | 22.57 | 28,622,466 | -1.30(-5.45%) |
Dec 10, 2008 | 23.63 | 24.21 | 23.27 | 23.88 | 29,979,164 | +0.69(+2.96%) |
Dec 09, 2008 | 22.80 | 23.80 | 22.46 | 23.19 | 29,662,010 | -0.03(-0.15%) |
Dec 08, 2008 | 22.38 | 23.63 | 22.28 | 23.22 | 42,346,264 | +1.13(+5.11%) |
Dec 05, 2008 | 20.77 | 22.17 | 20.32 | 22.10 | 38,991,816 | +1.26(+6.05%) |
Dec 04, 2008 | 20.77 | 21.59 | 20.50 | 20.84 | 31,739,798 | -0.15(-0.73%) |
Dec 03, 2008 | 20.47 | 21.17 | 20.44 | 20.99 | 36,819,464 | -0.17(-0.79%) |
Dec 02, 2008 | 21.33 | 21.64 | 20.70 | 21.15 | 29,794,566 | +0.40(+1.94%) |
Dec 01, 2008 | 22.63 | 22.66 | 20.72 | 20.75 | 29,717,274 | -2.50(-10.75%) |
Nov 28, 2008 | 23.01 | 23.27 | 22.74 | 23.25 | 9,699,569 | +0.08(+0.36%) |
Nov 26, 2008 | 22.26 | 23.17 | 22.17 | 23.17 | 23,824,994 | +0.53(+2.33%) |
Nov 25, 2008 | 23.16 | 23.20 | 21.50 | 22.64 | 31,601,274 | -0.09(-0.40%) |
Nov 24, 2008 | 21.47 | 22.98 | 21.23 | 22.73 | 38,627,104 | +1.84(+8.78%) |
Nov 21, 2008 | 20.62 | 20.92 | 19.51 | 20.90 | 52,378,652 | +0.66(+3.29%) |
Nov 20, 2008 | 20.61 | 21.89 | 20.14 | 20.23 | 51,873,356 | -0.55(-2.67%) |
Nov 19, 2008 | 21.80 | 22.63 | 20.78 | 20.79 | 32,031,314 | -1.25(-5.66%) |
Nov 18, 2008 | 22.08 | 22.17 | 20.77 | 22.03 | 38,476,900 | +0.11(+0.51%) |
Nov 17, 2008 | 22.32 | 22.68 | 21.85 | 21.92 | 31,129,796 | -0.89(-3.92%) |
Nov 14, 2008 | 23.01 | 23.97 | 22.37 | 22.82 | 34,846,512 | -1.30(-5.40%) |
Nov 13, 2008 | 22.60 | 24.23 | 21.35 | 24.12 | 42,363,692 | +1.56(+6.91%) |
Nov 12, 2008 | 23.89 | 23.92 | 22.48 | 22.56 | 39,627,636 | -1.73(-7.13%) |
Nov 11, 2008 | 24.21 | 25.03 | 24.10 | 24.29 | 35,113,720 | -0.17(-0.68%) |
Nov 10, 2008 | 25.01 | 25.33 | 24.08 | 24.46 | 30,245,506 | -0.24(-0.98%) |
Nov 07, 2008 | 23.77 | 25.24 | 23.60 | 24.70 | 56,048,492 | +1.81(+7.90%) |
Nov 06, 2008 | 23.54 | 24.29 | 22.84 | 22.89 | 61,103,544 | -1.47(-6.03%) |
Nov 05, 2008 | 26.05 | 26.06 | 24.05 | 24.36 | 42,328,180 | -1.93(-7.35%) |
Nov 04, 2008 | 26.20 | 26.93 | 25.34 | 26.29 | 35,545,628 | +0.53(+2.04%) |