Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.77 | 25.94 | 25.37 | 25.70 | 0 | -0.12(-0.48%) |
Jan 29, 2009 | 26.37 | 26.85 | 25.76 | 25.83 | 3,258,505 | -0.99(-3.69%) |
Jan 28, 2009 | 26.15 | 26.90 | 26.00 | 26.82 | 4,251,868 | +1.22(+4.75%) |
Jan 27, 2009 | 25.07 | 25.93 | 25.07 | 25.60 | 4,252,348 | +0.63(+2.54%) |
Jan 26, 2009 | 24.54 | 25.34 | 24.54 | 24.97 | 4,376,642 | +0.42(+1.70%) |
Jan 23, 2009 | 24.76 | 24.81 | 24.29 | 24.55 | 4,066,448 | -0.59(-2.34%) |
Jan 22, 2009 | 24.75 | 25.44 | 24.71 | 25.14 | 5,213,631 | +0.04(+0.16%) |
Jan 21, 2009 | 25.78 | 25.80 | 24.79 | 25.09 | 7,309,403 | -0.22(-0.86%) |
Jan 20, 2009 | 25.88 | 26.49 | 25.18 | 25.31 | 5,542,882 | -0.69(-2.65%) |
Jan 16, 2009 | 26.08 | 26.20 | 25.61 | 26.00 | 0 | +0.12(+0.47%) |
Jan 15, 2009 | 25.57 | 26.08 | 25.04 | 25.88 | 4,981,782 | +0.38(+1.47%) |
Jan 14, 2009 | 25.41 | 25.72 | 25.22 | 25.50 | 5,909,525 | -0.38(-1.45%) |
Jan 13, 2009 | 25.10 | 26.15 | 24.97 | 25.88 | 4,621,814 | +0.70(+2.76%) |
Jan 12, 2009 | 25.02 | 25.19 | 24.86 | 25.18 | 3,329,698 | +0.01(+0.05%) |
Jan 09, 2009 | 25.19 | 25.53 | 24.64 | 25.17 | 4,683,050 | +0.11(+0.44%) |
Jan 08, 2009 | 23.27 | 25.23 | 22.70 | 25.06 | 6,855,646 | +0.53(+2.14%) |
Jan 07, 2009 | 23.85 | 24.58 | 23.84 | 24.54 | 5,588,128 | +0.21(+0.87%) |
Jan 06, 2009 | 24.49 | 25.14 | 24.00 | 24.32 | 3,906,595 | -0.07(-0.28%) |
Jan 05, 2009 | 23.95 | 24.58 | 23.82 | 24.39 | 3,208,779 | +0.35(+1.45%) |
Jan 02, 2009 | 23.85 | 24.16 | 23.12 | 24.04 | 0 | +0.51(+2.18%) |
Jan 01, 2009 | 23.20 | 23.71 | 23.14 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.20 | 23.71 | 23.14 | 23.53 | 2,880,673 | +0.20(+0.85%) |
Dec 30, 2008 | 22.71 | 23.34 | 22.56 | 23.33 | 2,246,191 | +0.74(+3.29%) |
Dec 29, 2008 | 22.64 | 22.66 | 22.33 | 22.59 | 2,142,872 | -0.08(-0.33%) |
Dec 26, 2008 | 22.43 | 22.75 | 22.39 | 22.66 | 0 | +0.31(+1.41%) |
Dec 24, 2008 | 22.25 | 22.56 | 22.03 | 22.35 | 1,076,590 | +0.00(+0.00%) |
Dec 23, 2008 | 22.79 | 22.86 | 22.35 | 22.35 | 3,318,183 | -0.27(-1.21%) |
Dec 22, 2008 | 22.58 | 22.89 | 22.27 | 22.62 | 3,091,586 | -0.09(-0.39%) |
Dec 19, 2008 | 22.74 | 23.21 | 21.99 | 22.71 | 6,307,882 | +0.20(+0.88%) |
Dec 18, 2008 | 22.72 | 23.46 | 22.21 | 22.51 | 4,005,203 | +0.05(+0.24%) |
Dec 17, 2008 | 23.16 | 23.38 | 22.27 | 22.46 | 3,830,546 | -0.99(-4.22%) |
Dec 16, 2008 | 21.75 | 23.55 | 21.63 | 23.45 | 5,312,912 | +2.00(+9.33%) |
Dec 15, 2008 | 22.28 | 22.49 | 21.15 | 21.45 | 3,659,725 | -0.76(-3.44%) |
Dec 12, 2008 | 21.67 | 22.34 | 21.47 | 22.21 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 21.64 | 22.92 | 21.57 | 22.21 | 4,058,522 | +0.54(+2.49%) |
Dec 10, 2008 | 21.93 | 22.13 | 21.42 | 21.67 | 3,000,990 | -0.04(-0.19%) |
Dec 09, 2008 | 21.36 | 22.30 | 21.36 | 21.72 | 3,742,475 | +0.28(+1.31%) |
Dec 08, 2008 | 21.89 | 22.03 | 21.33 | 21.44 | 3,741,945 | +0.03(+0.16%) |
Dec 05, 2008 | 20.81 | 21.52 | 20.10 | 21.40 | 0 | +0.38(+1.82%) |
Dec 04, 2008 | 21.12 | 21.81 | 20.75 | 21.02 | 3,774,570 | -0.52(-2.41%) |
Dec 03, 2008 | 21.10 | 21.91 | 20.77 | 21.54 | 5,890,203 | -0.38(-1.71%) |
Dec 02, 2008 | 21.46 | 21.91 | 21.08 | 21.91 | 3,767,480 | +0.55(+2.59%) |
Dec 01, 2008 | 21.72 | 21.84 | 21.28 | 21.36 | 4,266,779 | -0.84(-3.78%) |
Nov 28, 2008 | 21.76 | 22.28 | 21.76 | 22.20 | 2,654,281 | +0.38(+1.75%) |
Nov 26, 2008 | 20.90 | 21.94 | 20.72 | 21.82 | 3,872,894 | +0.46(+2.14%) |
Nov 25, 2008 | 22.10 | 22.10 | 20.88 | 21.36 | 5,344,628 | -0.35(-1.63%) |
Nov 24, 2008 | 20.92 | 22.17 | 20.56 | 21.72 | 5,251,673 | +1.08(+5.23%) |
Nov 21, 2008 | 19.63 | 20.81 | 18.97 | 20.64 | 6,113,920 | +1.26(+6.52%) |
Nov 20, 2008 | 21.68 | 21.85 | 19.16 | 19.37 | 8,170,340 | -2.42(-11.09%) |
Nov 19, 2008 | 23.12 | 23.61 | 21.72 | 21.79 | 5,449,499 | -1.45(-6.23%) |
Nov 18, 2008 | 23.68 | 23.83 | 22.48 | 23.24 | 5,701,807 | -0.53(-2.24%) |
Nov 17, 2008 | 24.64 | 24.84 | 23.76 | 23.77 | 5,254,982 | -0.87(-3.52%) |
Nov 14, 2008 | 25.02 | 25.68 | 24.57 | 24.64 | 0 | -0.80(-3.14%) |
Nov 13, 2008 | 25.54 | 25.76 | 24.19 | 25.44 | 9,744,671 | +0.08(+0.30%) |
Nov 12, 2008 | 26.34 | 26.45 | 25.29 | 25.36 | 5,797,262 | -1.47(-5.47%) |
Nov 11, 2008 | 27.76 | 27.76 | 26.68 | 26.83 | 4,696,997 | -0.86(-3.11%) |
Nov 10, 2008 | 27.61 | 28.24 | 27.25 | 27.69 | 3,821,241 | +0.46(+1.71%) |
Nov 07, 2008 | 26.45 | 27.32 | 26.26 | 27.22 | 0 | +0.98(+3.75%) |
Nov 06, 2008 | 26.66 | 27.05 | 25.93 | 26.24 | 5,145,417 | -0.61(-2.26%) |
Nov 05, 2008 | 26.90 | 27.73 | 26.73 | 26.85 | 3,714,182 | -0.48(-1.75%) |
Nov 04, 2008 | 26.84 | 27.40 | 26.45 | 27.33 | 4,742,140 | +1.02(+3.87%) |