Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.13 | 27.24 | 26.09 | 26.35 | 0 | -1.45(-5.21%) |
Jan 29, 2009 | 28.42 | 28.44 | 27.46 | 27.79 | 10,448,135 | -0.98(-3.41%) |
Jan 28, 2009 | 26.69 | 29.11 | 26.48 | 28.77 | 18,329,158 | +3.07(+11.93%) |
Jan 27, 2009 | 25.12 | 26.39 | 24.27 | 25.71 | 15,795,405 | +1.51(+6.25%) |
Jan 26, 2009 | 25.42 | 26.24 | 23.87 | 24.19 | 12,598,544 | -1.28(-5.02%) |
Jan 23, 2009 | 24.56 | 26.30 | 24.29 | 25.47 | 11,453,279 | +0.01(+0.03%) |
Jan 22, 2009 | 26.00 | 26.61 | 25.19 | 25.47 | 10,785,718 | -0.88(-3.36%) |
Jan 21, 2009 | 26.39 | 26.60 | 25.01 | 26.35 | 12,986,724 | +0.48(+1.87%) |
Jan 20, 2009 | 26.48 | 27.54 | 25.65 | 25.87 | 10,871,346 | -1.32(-4.87%) |
Jan 16, 2009 | 26.95 | 27.75 | 26.16 | 27.19 | 0 | +0.85(+3.24%) |
Jan 15, 2009 | 25.67 | 26.86 | 24.05 | 26.34 | 18,384,142 | +0.85(+3.32%) |
Jan 14, 2009 | 26.56 | 26.62 | 25.32 | 25.49 | 14,340,332 | -1.77(-6.49%) |
Jan 13, 2009 | 26.19 | 27.48 | 26.10 | 27.26 | 10,133,318 | +0.87(+3.28%) |
Jan 12, 2009 | 27.79 | 27.93 | 26.04 | 26.40 | 9,477,788 | -1.84(-6.52%) |
Jan 09, 2009 | 29.17 | 29.19 | 28.13 | 28.24 | 7,546,314 | -0.81(-2.80%) |
Jan 08, 2009 | 28.17 | 29.11 | 27.70 | 29.05 | 9,623,081 | +0.81(+2.86%) |
Jan 07, 2009 | 28.57 | 29.05 | 28.06 | 28.24 | 11,366,889 | -1.19(-4.04%) |
Jan 06, 2009 | 30.58 | 30.80 | 28.37 | 29.43 | 16,398,689 | -1.13(-3.70%) |
Jan 05, 2009 | 30.72 | 31.65 | 30.05 | 30.56 | 14,122,281 | -0.63(-2.03%) |
Jan 02, 2009 | 30.32 | 31.38 | 30.25 | 31.20 | 0 | +1.36(+4.55%) |
Jan 01, 2009 | 29.67 | 30.41 | 29.43 | 29.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.67 | 30.41 | 29.43 | 29.84 | 6,128,721 | +0.08(+0.26%) |
Dec 30, 2008 | 29.06 | 29.80 | 28.59 | 29.76 | 6,630,903 | +1.05(+3.64%) |
Dec 29, 2008 | 29.46 | 29.46 | 28.17 | 28.72 | 6,930,295 | -0.34(-1.16%) |
Dec 26, 2008 | 28.19 | 29.21 | 27.89 | 29.05 | 5,191,466 | +1.06(+3.78%) |
Dec 24, 2008 | 27.79 | 28.19 | 27.08 | 27.99 | 2,977,637 | +0.42(+1.53%) |
Dec 23, 2008 | 27.46 | 27.88 | 26.78 | 27.57 | 7,309,346 | +0.88(+3.29%) |
Dec 22, 2008 | 27.99 | 28.58 | 26.07 | 26.69 | 10,300,183 | -0.58(-2.12%) |
Dec 19, 2008 | 27.89 | 28.20 | 26.65 | 27.27 | 13,366,420 | -0.28(-1.02%) |
Dec 18, 2008 | 30.62 | 30.62 | 27.14 | 27.55 | 14,358,461 | -2.74(-9.04%) |
Dec 17, 2008 | 29.16 | 30.95 | 28.99 | 30.29 | 14,684,897 | +1.03(+3.53%) |
Dec 16, 2008 | 28.01 | 29.50 | 27.74 | 29.26 | 12,545,886 | +1.66(+6.01%) |
Dec 15, 2008 | 28.57 | 29.19 | 27.12 | 27.60 | 12,116,923 | -0.63(-2.23%) |
Dec 12, 2008 | 26.50 | 28.41 | 26.15 | 28.22 | 11,926,693 | +0.61(+2.20%) |
Dec 11, 2008 | 27.69 | 28.97 | 27.24 | 27.62 | 15,883,285 | -0.46(-1.62%) |
Dec 10, 2008 | 27.01 | 28.20 | 26.81 | 28.07 | 15,049,552 | +1.81(+6.88%) |
Dec 09, 2008 | 24.42 | 28.40 | 24.24 | 26.26 | 23,824,284 | +0.17(+0.66%) |
Dec 08, 2008 | 25.12 | 26.84 | 24.58 | 26.09 | 21,267,768 | +2.73(+11.69%) |
Dec 05, 2008 | 20.96 | 23.59 | 20.69 | 23.36 | 14,128,784 | +1.69(+7.78%) |
Dec 04, 2008 | 20.35 | 22.14 | 20.21 | 21.67 | 13,380,006 | +1.01(+4.90%) |
Dec 03, 2008 | 19.75 | 20.97 | 19.12 | 20.66 | 10,355,276 | -0.28(-1.35%) |
Dec 02, 2008 | 20.81 | 21.19 | 20.16 | 20.94 | 8,799,090 | +1.10(+5.56%) |
Dec 01, 2008 | 21.80 | 21.96 | 19.82 | 19.84 | 11,398,158 | -3.03(-13.23%) |
Nov 28, 2008 | 22.08 | 22.90 | 21.47 | 22.87 | 4,841,655 | +0.50(+2.23%) |
Nov 26, 2008 | 20.27 | 22.40 | 20.07 | 22.37 | 11,137,049 | +1.69(+8.15%) |
Nov 25, 2008 | 20.35 | 20.93 | 19.26 | 20.68 | 12,755,579 | +0.76(+3.83%) |
Nov 24, 2008 | 19.03 | 20.44 | 18.77 | 19.92 | 14,955,090 | +1.79(+9.90%) |
Nov 21, 2008 | 17.41 | 18.32 | 16.66 | 18.12 | 16,399,237 | +1.77(+10.82%) |
Nov 20, 2008 | 17.96 | 18.73 | 16.18 | 16.36 | 16,399,240 | -1.81(-9.95%) |
Nov 19, 2008 | 19.84 | 20.41 | 18.05 | 18.16 | 13,945,899 | -1.81(-9.05%) |
Nov 18, 2008 | 20.51 | 20.91 | 19.55 | 19.97 | 13,604,495 | -0.46(-2.26%) |
Nov 17, 2008 | 20.54 | 21.36 | 20.30 | 20.43 | 8,875,143 | -0.54(-2.60%) |
Nov 14, 2008 | 21.95 | 22.30 | 20.98 | 20.98 | 0 | -1.48(-6.59%) |
Nov 13, 2008 | 19.80 | 22.55 | 19.23 | 22.46 | 15,908,720 | +2.83(+14.40%) |
Nov 12, 2008 | 21.50 | 21.79 | 19.55 | 19.63 | 13,928,484 | -2.31(-10.54%) |
Nov 11, 2008 | 22.18 | 22.75 | 21.35 | 21.94 | 7,554,326 | -0.57(-2.53%) |
Nov 10, 2008 | 23.46 | 23.90 | 21.84 | 22.51 | 8,433,584 | +0.22(+0.98%) |
Nov 07, 2008 | 21.83 | 22.39 | 21.05 | 22.30 | 9,429,580 | +1.20(+5.68%) |
Nov 06, 2008 | 22.56 | 22.68 | 20.36 | 21.10 | 18,634,760 | -1.65(-7.27%) |
Nov 05, 2008 | 24.57 | 25.06 | 22.69 | 22.75 | 12,656,338 | -2.67(-10.49%) |
Nov 04, 2008 | 24.76 | 25.90 | 24.37 | 25.42 | 16,350,969 | +1.17(+4.84%) |