Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.73 | 20.85 | 20.40 | 20.50 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.58 | 20.81 | 20.36 | 20.49 | 18,304,272 | -0.49(-2.32%) |
Jan 28, 2009 | 21.31 | 21.38 | 20.82 | 20.97 | 16,566,358 | +0.19(+0.91%) |
Jan 27, 2009 | 20.65 | 21.02 | 20.36 | 20.79 | 12,851,216 | +0.17(+0.84%) |
Jan 26, 2009 | 20.08 | 20.75 | 19.99 | 20.61 | 18,240,160 | +0.93(+4.71%) |
Jan 23, 2009 | 18.98 | 19.84 | 18.79 | 19.69 | 26,854,890 | -0.32(-1.59%) |
Jan 22, 2009 | 19.63 | 20.30 | 19.55 | 20.00 | 19,140,240 | -0.31(-1.54%) |
Jan 21, 2009 | 19.31 | 20.35 | 19.29 | 20.32 | 30,017,360 | +0.40(+1.99%) |
Jan 20, 2009 | 20.20 | 20.47 | 19.84 | 19.92 | 22,491,240 | -1.42(-6.65%) |
Jan 16, 2009 | 21.64 | 21.66 | 20.79 | 21.34 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.88 | 21.09 | 20.27 | 21.00 | 18,131,950 | +0.15(+0.72%) |
Jan 14, 2009 | 20.98 | 21.12 | 20.33 | 20.85 | 29,760,510 | -0.98(-4.49%) |
Jan 13, 2009 | 21.42 | 21.90 | 21.42 | 21.83 | 15,027,975 | -0.23(-1.05%) |
Jan 12, 2009 | 22.18 | 22.31 | 21.86 | 22.06 | 13,860,360 | -0.69(-3.03%) |
Jan 09, 2009 | 23.11 | 23.12 | 22.62 | 22.75 | 10,318,401 | -0.81(-3.44%) |
Jan 08, 2009 | 23.32 | 23.59 | 22.87 | 23.56 | 9,923,116 | +0.65(+2.84%) |
Jan 07, 2009 | 23.15 | 23.28 | 22.76 | 22.91 | 13,908,666 | -0.77(-3.24%) |
Jan 06, 2009 | 23.60 | 24.00 | 23.42 | 23.68 | 20,516,876 | +0.01(+0.04%) |
Jan 05, 2009 | 23.29 | 24.05 | 23.29 | 23.67 | 14,585,513 | +0.28(+1.20%) |
Jan 02, 2009 | 22.69 | 23.47 | 22.67 | 23.39 | 0 | +0.83(+3.66%) |
Jan 01, 2009 | 22.09 | 22.73 | 22.02 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.09 | 22.73 | 22.02 | 22.56 | 9,639,039 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,108,188 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,453,164 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.50 | 21.25 | 21.46 | 3,972,530 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,566 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.04 | 21.43 | 21.61 | 8,239,338 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.37 | 21.67 | 11,229,428 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.34 | 21.67 | 21.79 | 14,224,729 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.22 | 22.42 | 17,368,976 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,442,248 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.85 | 23.04 | 23.82 | 15,945,606 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,050,138 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,842,854 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.76 | 16,677,158 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.93 | 22.29 | 15,100,740 | +0.17(+0.76%) |
Dec 09, 2008 | 22.09 | 22.79 | 21.89 | 22.12 | 11,308,364 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,435,886 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,251,364 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,580,318 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,729,335 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.34 | 21.52 | 22.15 | 16,480,124 | +1.12(+5.30%) |
Dec 01, 2008 | 22.19 | 22.27 | 21.00 | 21.03 | 16,842,158 | -2.47(-10.52%) |
Nov 28, 2008 | 23.31 | 23.50 | 23.03 | 23.50 | 5,278,761 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,623,890 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,985,724 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.78 | 21.29 | 22.27 | 19,101,472 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,202,944 | +1.82(+9.55%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,676,068 | -1.84(-8.81%) |
Nov 19, 2008 | 22.07 | 22.37 | 20.92 | 20.94 | 13,675,822 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,295,338 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,268,243 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.20 | 20.78 | 21.19 | 16,657,344 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.39 | 21.53 | 31,265,320 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,630,680 | -2.38(-10.50%) |
Nov 11, 2008 | 22.93 | 23.17 | 22.25 | 22.72 | 13,417,271 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.04 | 23.54 | 13,391,912 | -0.35(-1.45%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.17 | 23.89 | 19,074,332 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,166,534 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.62 | 23.63 | 13,585,835 | -1.12(-4.51%) |
Nov 04, 2008 | 24.14 | 24.86 | 24.01 | 24.74 | 14,619,801 | +1.35(+5.76%) |