Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.81 | 25.81 | 24.12 | 25.26 | 0 | +0.28(+1.13%) |
Jan 29, 2009 | 24.07 | 25.31 | 23.64 | 24.98 | 6,745,237 | +0.48(+1.94%) |
Jan 28, 2009 | 24.22 | 24.66 | 23.41 | 24.51 | 4,565,604 | +0.17(+0.69%) |
Jan 27, 2009 | 25.17 | 25.19 | 24.12 | 24.34 | 4,362,631 | +0.01(+0.04%) |
Jan 26, 2009 | 25.94 | 25.99 | 24.17 | 24.33 | 4,219,359 | -0.05(-0.22%) |
Jan 23, 2009 | 23.11 | 24.81 | 22.79 | 24.38 | 4,244,627 | +1.46(+6.38%) |
Jan 22, 2009 | 22.73 | 23.47 | 22.48 | 22.92 | 1,922,951 | -0.16(-0.69%) |
Jan 21, 2009 | 22.74 | 23.09 | 22.08 | 23.08 | 3,066,474 | +1.23(+5.64%) |
Jan 20, 2009 | 22.52 | 23.41 | 21.66 | 21.85 | 3,120,643 | -1.01(-4.43%) |
Jan 16, 2009 | 22.70 | 23.00 | 21.87 | 22.86 | 2,753,786 | +1.58(+7.41%) |
Jan 15, 2009 | 20.81 | 21.56 | 19.81 | 21.28 | 2,486,762 | +0.90(+4.41%) |
Jan 14, 2009 | 20.91 | 21.39 | 20.08 | 20.39 | 2,264,800 | -1.28(-5.89%) |
Jan 13, 2009 | 21.09 | 22.07 | 20.97 | 21.66 | 2,118,525 | +0.35(+1.65%) |
Jan 12, 2009 | 21.91 | 22.01 | 21.10 | 21.31 | 2,627,273 | -1.05(-4.69%) |
Jan 09, 2009 | 22.78 | 23.26 | 22.20 | 22.36 | 2,429,886 | -1.25(-5.30%) |
Jan 08, 2009 | 22.87 | 23.70 | 22.26 | 23.61 | 3,046,562 | +1.15(+5.14%) |
Jan 07, 2009 | 24.08 | 24.15 | 22.16 | 22.45 | 2,168,241 | -1.59(-6.63%) |
Jan 06, 2009 | 23.41 | 24.50 | 23.09 | 24.05 | 2,263,150 | +1.07(+4.64%) |
Jan 05, 2009 | 23.02 | 23.42 | 22.55 | 22.98 | 2,447,222 | -1.32(-5.44%) |
Jan 02, 2009 | 24.15 | 24.73 | 24.04 | 24.30 | 0 | -0.10(-0.40%) |
Jan 01, 2009 | 23.16 | 24.61 | 22.96 | 24.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.16 | 24.61 | 22.96 | 24.40 | 1,897,927 | +1.00(+4.29%) |
Dec 30, 2008 | 23.21 | 23.69 | 22.82 | 23.40 | 1,305,911 | -0.03(-0.11%) |
Dec 29, 2008 | 24.37 | 24.39 | 23.15 | 23.42 | 2,142,529 | -0.16(-0.67%) |
Dec 26, 2008 | 21.55 | 23.76 | 21.55 | 23.58 | 1,304,618 | +1.55(+7.03%) |
Dec 24, 2008 | 22.57 | 22.72 | 21.41 | 22.03 | 1,031,013 | -1.05(-4.54%) |
Dec 23, 2008 | 22.68 | 23.20 | 22.34 | 23.08 | 2,641,573 | +0.92(+4.13%) |
Dec 22, 2008 | 23.05 | 23.31 | 21.89 | 22.16 | 2,908,922 | -0.33(-1.45%) |
Dec 19, 2008 | 21.95 | 22.56 | 21.41 | 22.49 | 3,513,229 | +0.94(+4.37%) |
Dec 18, 2008 | 23.97 | 23.97 | 21.14 | 21.55 | 3,670,019 | -1.87(-7.97%) |
Dec 17, 2008 | 23.58 | 24.39 | 23.22 | 23.41 | 4,034,657 | -0.20(-0.86%) |
Dec 16, 2008 | 23.39 | 23.70 | 22.60 | 23.62 | 4,727,148 | +0.47(+2.02%) |
Dec 15, 2008 | 23.33 | 24.05 | 22.38 | 23.15 | 4,328,412 | -0.72(-3.02%) |
Dec 12, 2008 | 22.68 | 23.93 | 22.66 | 23.87 | 0 | +0.73(+3.16%) |
Dec 11, 2008 | 24.05 | 25.09 | 22.67 | 23.14 | 3,770,099 | -1.51(-6.11%) |
Dec 10, 2008 | 22.54 | 24.76 | 22.51 | 24.65 | 4,560,918 | +3.48(+16.43%) |
Dec 09, 2008 | 20.61 | 21.71 | 20.42 | 21.17 | 3,990,989 | +0.02(+0.08%) |
Dec 08, 2008 | 21.41 | 21.75 | 20.67 | 21.15 | 3,734,046 | +1.12(+5.58%) |
Dec 05, 2008 | 19.14 | 20.17 | 18.61 | 20.03 | 4,780,668 | +1.12(+5.91%) |
Dec 04, 2008 | 19.13 | 19.82 | 18.59 | 18.91 | 3,247,243 | -0.68(-3.46%) |
Dec 03, 2008 | 19.87 | 20.72 | 18.57 | 19.59 | 5,153,593 | +0.81(+4.31%) |
Dec 02, 2008 | 18.60 | 19.24 | 18.01 | 18.78 | 3,489,222 | +1.55(+8.99%) |
Dec 01, 2008 | 18.46 | 18.54 | 17.13 | 17.23 | 3,557,379 | -1.57(-8.34%) |
Nov 28, 2008 | 19.59 | 19.59 | 18.50 | 18.80 | 1,832,847 | +0.18(+0.95%) |
Nov 26, 2008 | 18.54 | 18.71 | 18.03 | 18.62 | 3,487,492 | +0.39(+2.12%) |
Nov 25, 2008 | 18.16 | 18.54 | 17.15 | 18.24 | 2,323,503 | +0.34(+1.92%) |
Nov 24, 2008 | 18.54 | 18.87 | 17.49 | 17.89 | 3,717,830 | +0.63(+3.62%) |
Nov 21, 2008 | 14.93 | 17.36 | 13.18 | 17.27 | 6,016,168 | +5.20(+43.03%) |
Nov 20, 2008 | 13.09 | 13.15 | 11.77 | 12.07 | 2,649,450 | -0.63(-4.99%) |
Nov 19, 2008 | 13.84 | 14.51 | 12.62 | 12.71 | 2,439,428 | -0.98(-7.14%) |
Nov 18, 2008 | 13.87 | 14.26 | 13.22 | 13.68 | 1,638,009 | -0.35(-2.51%) |
Nov 17, 2008 | 14.61 | 14.93 | 13.91 | 14.04 | 2,184,498 | -0.57(-3.92%) |
Nov 14, 2008 | 15.32 | 15.85 | 14.56 | 14.61 | 0 | -0.70(-4.60%) |
Nov 13, 2008 | 14.35 | 15.37 | 12.67 | 15.31 | 3,504,252 | +1.40(+10.06%) |
Nov 12, 2008 | 15.30 | 15.53 | 13.79 | 13.91 | 2,592,629 | -1.32(-8.67%) |
Nov 11, 2008 | 16.00 | 16.15 | 15.00 | 15.23 | 1,823,536 | -1.07(-6.54%) |
Nov 10, 2008 | 16.83 | 17.11 | 15.76 | 16.30 | 1,828,052 | +0.52(+3.29%) |
Nov 07, 2008 | 15.66 | 16.55 | 15.12 | 15.78 | 2,002,445 | +0.73(+4.86%) |
Nov 06, 2008 | 16.86 | 17.14 | 14.99 | 15.05 | 1,708,993 | -1.60(-9.62%) |
Nov 05, 2008 | 17.48 | 18.32 | 16.62 | 16.65 | 1,693,189 | -1.36(-7.53%) |
Nov 04, 2008 | 16.49 | 18.15 | 16.35 | 18.01 | 2,776,333 | +2.16(+13.61%) |