Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.00 | 28.21 | 26.68 | 27.36 | 1,998,437 | -0.61(-2.18%) |
Jan 29, 2009 | 28.21 | 28.65 | 27.87 | 27.97 | 1,630,295 | -0.48(-1.69%) |
Jan 28, 2009 | 27.85 | 29.00 | 27.81 | 28.45 | 2,224,803 | +0.93(+3.38%) |
Jan 27, 2009 | 28.06 | 28.38 | 26.99 | 27.52 | 2,280,624 | -0.05(-0.18%) |
Jan 26, 2009 | 27.81 | 28.78 | 27.23 | 27.57 | 1,533,577 | -0.18(-0.65%) |
Jan 23, 2009 | 28.10 | 28.78 | 27.21 | 27.75 | 2,831,551 | +0.31(+1.13%) |
Jan 22, 2009 | 28.10 | 28.10 | 26.79 | 27.44 | 2,362,642 | -1.26(-4.39%) |
Jan 21, 2009 | 27.78 | 28.73 | 27.16 | 28.70 | 1,894,420 | +1.36(+4.97%) |
Jan 20, 2009 | 30.25 | 30.30 | 27.21 | 27.34 | 3,265,132 | -2.99(-9.86%) |
Jan 16, 2009 | 28.46 | 30.34 | 28.26 | 30.33 | 4,476,875 | +2.16(+7.67%) |
Jan 15, 2009 | 24.93 | 29.08 | 24.75 | 28.17 | 4,477,686 | +3.17(+12.68%) |
Jan 14, 2009 | 25.52 | 25.65 | 24.83 | 25.00 | 2,294,871 | -0.73(-2.84%) |
Jan 13, 2009 | 24.33 | 26.12 | 24.01 | 25.73 | 2,113,554 | +1.40(+5.75%) |
Jan 12, 2009 | 23.34 | 24.50 | 23.34 | 24.33 | 1,834,256 | +0.90(+3.84%) |
Jan 09, 2009 | 24.97 | 25.05 | 23.29 | 23.43 | 2,635,529 | -1.22(-4.95%) |
Jan 08, 2009 | 25.47 | 25.63 | 24.13 | 24.65 | 1,642,601 | -0.96(-3.75%) |
Jan 07, 2009 | 26.54 | 26.70 | 25.05 | 25.61 | 1,052,849 | -1.39(-5.15%) |
Jan 06, 2009 | 27.59 | 28.00 | 26.33 | 27.00 | 1,954,059 | -0.48(-1.75%) |
Jan 05, 2009 | 26.80 | 27.86 | 26.25 | 27.48 | 1,716,039 | +0.63(+2.35%) |
Jan 02, 2009 | 26.05 | 26.87 | 25.55 | 26.85 | 944,572 | +0.80(+3.07%) |
Dec 31, 2008 | 24.28 | 26.08 | 24.16 | 26.05 | 1,076,235 | +1.05(+4.20%) |
Dec 30, 2008 | 25.11 | 25.68 | 24.46 | 25.00 | 1,081,863 | +0.16(+0.64%) |
Dec 29, 2008 | 26.00 | 26.01 | 24.28 | 24.84 | 818,545 | -0.52(-2.05%) |
Dec 26, 2008 | 24.95 | 25.37 | 24.51 | 25.36 | 320,703 | +0.31(+1.24%) |
Dec 24, 2008 | 25.01 | 25.15 | 24.44 | 25.05 | 290,781 | -0.10(-0.40%) |
Dec 23, 2008 | 24.81 | 25.77 | 24.51 | 25.15 | 1,352,667 | +0.34(+1.37%) |
Dec 22, 2008 | 25.03 | 25.41 | 24.35 | 24.81 | 1,043,224 | -0.27(-1.08%) |
Dec 19, 2008 | 24.33 | 25.78 | 24.33 | 25.08 | 5,055,333 | +0.21(+0.84%) |
Dec 18, 2008 | 24.00 | 25.48 | 23.66 | 24.87 | 2,664,423 | +1.23(+5.20%) |
Dec 17, 2008 | 22.10 | 24.00 | 21.87 | 23.64 | 1,582,955 | +1.35(+6.06%) |
Dec 16, 2008 | 21.88 | 22.29 | 21.06 | 22.29 | 1,176,141 | +0.92(+4.31%) |
Dec 15, 2008 | 21.03 | 22.12 | 20.86 | 21.37 | 1,032,542 | -0.61(-2.78%) |
Dec 12, 2008 | 20.83 | 21.98 | 20.29 | 21.98 | 2,452,255 | +0.62(+2.90%) |
Dec 11, 2008 | 21.80 | 22.40 | 21.20 | 21.36 | 2,245,346 | -0.68(-3.09%) |
Dec 10, 2008 | 21.06 | 22.14 | 20.89 | 22.04 | 1,764,547 | +1.18(+5.66%) |
Dec 09, 2008 | 20.72 | 21.43 | 19.90 | 20.86 | 1,918,806 | -0.25(-1.18%) |
Dec 08, 2008 | 21.05 | 21.82 | 20.77 | 21.11 | 1,659,979 | +0.42(+2.03%) |
Dec 05, 2008 | 20.00 | 21.40 | 19.49 | 20.69 | 1,178,869 | +0.44(+2.17%) |
Dec 04, 2008 | 20.98 | 21.35 | 20.05 | 20.25 | 1,082,815 | -0.89(-4.21%) |
Dec 03, 2008 | 20.62 | 21.20 | 20.03 | 21.14 | 1,653,179 | +0.51(+2.47%) |
Dec 02, 2008 | 20.62 | 20.86 | 19.75 | 20.63 | 1,960,126 | +0.72(+3.62%) |
Dec 01, 2008 | 21.85 | 21.99 | 19.87 | 19.91 | 1,608,242 | -2.10(-9.54%) |
Nov 28, 2008 | 21.00 | 22.06 | 20.88 | 22.01 | 877,200 | +0.30(+1.38%) |
Nov 26, 2008 | 21.24 | 21.85 | 20.50 | 21.71 | 2,442,923 | -0.26(-1.18%) |
Nov 25, 2008 | 21.82 | 22.01 | 20.46 | 21.97 | 6,169,828 | +1.38(+6.70%) |
Nov 24, 2008 | 19.99 | 20.76 | 19.68 | 20.59 | 3,396,865 | +0.76(+3.83%) |
Nov 21, 2008 | 21.00 | 21.26 | 18.82 | 19.83 | 4,175,433 | -1.20(-5.71%) |
Nov 20, 2008 | 22.34 | 22.38 | 20.89 | 21.03 | 3,282,041 | -1.77(-7.76%) |
Nov 19, 2008 | 23.05 | 23.89 | 22.60 | 22.80 | 2,156,394 | -0.57(-2.44%) |
Nov 18, 2008 | 24.70 | 24.97 | 22.46 | 23.37 | 3,449,019 | -1.03(-4.22%) |
Nov 17, 2008 | 23.50 | 25.03 | 23.13 | 24.40 | 1,797,549 | +0.54(+2.26%) |
Nov 14, 2008 | 24.87 | 25.58 | 23.79 | 23.86 | 2,193,561 | -1.36(-5.39%) |
Nov 13, 2008 | 23.94 | 25.30 | 23.81 | 25.22 | 2,813,822 | +0.97(+4.00%) |
Nov 12, 2008 | 25.87 | 26.32 | 23.91 | 24.25 | 2,890,675 | -2.14(-8.11%) |
Nov 11, 2008 | 26.78 | 26.85 | 25.75 | 26.39 | 1,573,715 | -0.62(-2.30%) |
Nov 10, 2008 | 29.49 | 29.49 | 26.70 | 27.01 | 1,582,003 | -0.39(-1.42%) |
Nov 07, 2008 | 27.72 | 28.60 | 26.67 | 27.40 | 5,028,164 | -0.31(-1.12%) |
Nov 06, 2008 | 29.18 | 29.70 | 27.58 | 27.71 | 3,163,869 | -1.58(-5.39%) |
Nov 05, 2008 | 32.09 | 32.09 | 29.22 | 29.29 | 1,627,942 | -1.97(-6.30%) |
Nov 04, 2008 | 30.04 | 31.61 | 30.03 | 31.26 | 1,402,770 | +0.44(+1.43%) |