Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.63 | 21.80 | 21.31 | 21.46 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.13 | 22.13 | 21.16 | 21.29 | 35,645,024 | -1.35(-5.98%) |
Jan 28, 2009 | 22.85 | 22.85 | 22.22 | 22.65 | 41,370,428 | +0.29(+1.31%) |
Jan 27, 2009 | 22.18 | 22.56 | 21.90 | 22.35 | 24,989,066 | +0.17(+0.77%) |
Jan 26, 2009 | 22.04 | 22.90 | 21.91 | 22.18 | 26,468,880 | +0.43(+1.97%) |
Jan 23, 2009 | 21.16 | 22.11 | 20.99 | 21.75 | 26,499,774 | +0.04(+0.19%) |
Jan 22, 2009 | 21.81 | 22.23 | 21.20 | 21.71 | 30,573,490 | -0.58(-2.61%) |
Jan 21, 2009 | 20.73 | 22.30 | 20.72 | 22.29 | 35,701,540 | +1.67(+8.08%) |
Jan 20, 2009 | 21.77 | 21.99 | 20.52 | 20.63 | 40,835,376 | -1.67(-7.47%) |
Jan 16, 2009 | 22.30 | 22.65 | 21.82 | 22.29 | 35,269,568 | +0.42(+1.90%) |
Jan 15, 2009 | 22.10 | 22.16 | 20.84 | 21.88 | 51,457,284 | -0.34(-1.54%) |
Jan 14, 2009 | 22.81 | 22.84 | 21.91 | 22.22 | 32,767,962 | -0.90(-3.90%) |
Jan 13, 2009 | 22.69 | 23.39 | 22.67 | 23.12 | 27,515,274 | +0.34(+1.49%) |
Jan 12, 2009 | 23.20 | 23.24 | 22.53 | 22.79 | 25,760,056 | -0.69(-2.92%) |
Jan 09, 2009 | 24.38 | 24.46 | 23.39 | 23.47 | 23,332,592 | -0.90(-3.70%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.37 | 17,030,418 | +0.34(+1.41%) |
Jan 07, 2009 | 24.83 | 24.83 | 23.81 | 24.04 | 22,706,386 | -1.10(-4.38%) |
Jan 06, 2009 | 25.52 | 25.93 | 24.97 | 25.14 | 28,847,078 | +0.09(+0.38%) |
Jan 05, 2009 | 24.67 | 25.30 | 24.58 | 25.04 | 34,430,332 | +0.28(+1.13%) |
Jan 02, 2009 | 23.47 | 24.94 | 23.40 | 24.76 | 26,237,916 | +1.38(+5.89%) |
Jan 01, 2009 | 23.08 | 23.69 | 22.95 | 23.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.08 | 23.69 | 22.95 | 23.39 | 22,028,168 | +0.16(+0.68%) |
Dec 30, 2008 | 22.18 | 23.28 | 22.03 | 23.23 | 20,669,760 | +1.11(+5.00%) |
Dec 29, 2008 | 22.35 | 22.57 | 21.81 | 22.12 | 21,779,468 | +0.19(+0.84%) |
Dec 26, 2008 | 21.80 | 22.07 | 21.62 | 21.94 | 11,390,611 | +0.27(+1.23%) |
Dec 24, 2008 | 21.77 | 21.93 | 21.58 | 21.67 | 9,402,450 | -0.21(-0.95%) |
Dec 23, 2008 | 22.51 | 22.69 | 21.81 | 21.88 | 25,680,468 | -0.48(-2.16%) |
Dec 22, 2008 | 23.18 | 23.24 | 22.07 | 22.36 | 24,953,144 | -0.57(-2.50%) |
Dec 19, 2008 | 23.63 | 24.10 | 22.86 | 22.93 | 43,077,040 | -0.33(-1.44%) |
Dec 18, 2008 | 24.12 | 24.23 | 22.82 | 23.27 | 34,559,780 | -0.85(-3.52%) |
Dec 17, 2008 | 24.31 | 24.78 | 24.05 | 24.12 | 26,204,950 | -0.32(-1.31%) |
Dec 16, 2008 | 23.80 | 24.54 | 23.61 | 24.44 | 30,115,086 | +1.01(+4.30%) |
Dec 15, 2008 | 23.74 | 24.12 | 23.02 | 23.43 | 26,260,486 | +0.23(+0.99%) |
Dec 12, 2008 | 22.80 | 23.87 | 22.58 | 23.20 | 27,151,610 | -0.64(-2.69%) |
Dec 11, 2008 | 24.25 | 24.92 | 23.54 | 23.84 | 26,735,508 | -0.23(-0.94%) |
Dec 10, 2008 | 23.48 | 24.35 | 23.34 | 24.07 | 30,817,788 | +0.98(+4.26%) |
Dec 09, 2008 | 22.69 | 23.80 | 22.57 | 23.08 | 30,446,090 | +0.13(+0.55%) |
Dec 08, 2008 | 22.57 | 23.46 | 22.44 | 22.96 | 35,907,624 | +1.39(+6.45%) |
Dec 05, 2008 | 20.58 | 21.93 | 19.71 | 21.57 | 44,742,640 | +0.67(+3.22%) |
Dec 04, 2008 | 21.91 | 22.40 | 20.57 | 20.89 | 33,827,024 | -1.57(-6.99%) |
Dec 03, 2008 | 21.75 | 22.62 | 21.11 | 22.46 | 35,718,332 | +0.11(+0.48%) |
Dec 02, 2008 | 22.40 | 22.68 | 21.53 | 22.36 | 31,841,752 | +0.68(+3.12%) |
Dec 01, 2008 | 22.88 | 23.24 | 21.66 | 21.68 | 37,667,548 | -2.03(-8.57%) |
Nov 28, 2008 | 23.71 | 24.14 | 23.16 | 23.71 | 17,310,262 | -0.97(-3.92%) |
Nov 26, 2008 | 22.79 | 24.80 | 22.45 | 24.68 | 29,905,202 | +1.55(+6.70%) |
Nov 25, 2008 | 22.90 | 23.46 | 22.43 | 23.13 | 34,164,312 | +0.78(+3.47%) |
Nov 24, 2008 | 21.47 | 23.21 | 20.73 | 22.35 | 49,325,972 | +1.21(+5.70%) |
Nov 21, 2008 | 19.39 | 21.32 | 19.13 | 21.15 | 61,605,148 | +2.28(+12.06%) |
Nov 20, 2008 | 20.40 | 21.19 | 18.63 | 18.87 | 52,807,116 | -2.05(-9.80%) |
Nov 19, 2008 | 22.46 | 22.97 | 20.85 | 20.92 | 42,856,236 | -1.60(-7.12%) |
Nov 18, 2008 | 21.24 | 22.67 | 21.00 | 22.52 | 44,427,336 | +1.41(+6.69%) |
Nov 17, 2008 | 21.72 | 22.04 | 21.02 | 21.11 | 41,909,912 | -0.28(-1.33%) |
Nov 14, 2008 | 21.63 | 22.56 | 20.54 | 21.39 | 36,551,968 | -0.81(-3.64%) |
Nov 13, 2008 | 20.32 | 22.37 | 19.03 | 22.20 | 47,034,956 | +2.09(+10.42%) |
Nov 12, 2008 | 21.71 | 21.71 | 20.06 | 20.11 | 33,328,660 | -2.05(-9.25%) |
Nov 11, 2008 | 22.38 | 22.78 | 21.71 | 22.16 | 24,403,220 | -0.84(-3.63%) |
Nov 10, 2008 | 23.96 | 24.15 | 22.57 | 22.99 | 22,974,310 | -0.29(-1.26%) |
Nov 07, 2008 | 22.41 | 23.48 | 22.22 | 23.29 | 26,278,906 | +1.12(+5.03%) |
Nov 06, 2008 | 23.81 | 24.15 | 21.94 | 22.17 | 33,671,836 | -1.96(-8.14%) |
Nov 05, 2008 | 24.53 | 25.45 | 23.93 | 24.13 | 27,773,468 | -1.04(-4.14%) |
Nov 04, 2008 | 23.88 | 25.27 | 23.84 | 25.18 | 34,320,896 | +1.90(+8.17%) |