Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.71 | 23.77 | 22.43 | 22.77 | 0 | +0.10(+0.43%) |
Jan 29, 2009 | 23.82 | 24.02 | 22.57 | 22.68 | 13,047,424 | -1.42(-5.88%) |
Jan 28, 2009 | 23.93 | 24.46 | 23.82 | 24.09 | 9,799,153 | +0.56(+2.36%) |
Jan 27, 2009 | 23.16 | 23.69 | 23.00 | 23.54 | 9,415,914 | +0.51(+2.20%) |
Jan 26, 2009 | 22.36 | 23.14 | 22.17 | 23.03 | 12,578,091 | +0.67(+3.01%) |
Jan 23, 2009 | 21.57 | 22.59 | 21.50 | 22.36 | 8,085,554 | +0.17(+0.75%) |
Jan 22, 2009 | 22.22 | 22.45 | 21.71 | 22.19 | 9,574,553 | -0.29(-1.30%) |
Jan 21, 2009 | 22.23 | 22.59 | 21.64 | 22.48 | 7,823,893 | +0.60(+2.73%) |
Jan 20, 2009 | 22.77 | 23.22 | 21.86 | 21.89 | 9,858,576 | -0.98(-4.28%) |
Jan 16, 2009 | 22.95 | 23.04 | 22.37 | 22.86 | 0 | +0.22(+0.95%) |
Jan 15, 2009 | 22.27 | 22.78 | 21.69 | 22.65 | 9,680,612 | +0.44(+1.97%) |
Jan 14, 2009 | 22.91 | 23.00 | 22.00 | 22.21 | 8,746,991 | -0.96(-4.13%) |
Jan 13, 2009 | 23.39 | 23.59 | 22.80 | 23.17 | 7,369,174 | -0.27(-1.15%) |
Jan 12, 2009 | 23.59 | 23.70 | 23.18 | 23.44 | 6,221,985 | -0.26(-1.08%) |
Jan 09, 2009 | 24.27 | 24.27 | 23.33 | 23.70 | 7,987,754 | -0.32(-1.33%) |
Jan 08, 2009 | 23.75 | 24.02 | 23.46 | 24.02 | 6,281,515 | +0.10(+0.44%) |
Jan 07, 2009 | 24.72 | 24.72 | 23.72 | 23.91 | 8,210,095 | -1.10(-4.41%) |
Jan 06, 2009 | 24.17 | 25.27 | 24.17 | 25.02 | 10,384,299 | +1.08(+4.52%) |
Jan 05, 2009 | 23.93 | 24.07 | 23.60 | 23.93 | 10,063,228 | -0.12(-0.52%) |
Jan 02, 2009 | 22.86 | 24.19 | 22.57 | 24.06 | 0 | +1.27(+5.57%) |
Jan 01, 2009 | 22.63 | 23.11 | 22.62 | 22.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.63 | 23.11 | 22.62 | 22.79 | 7,023,280 | +0.17(+0.74%) |
Dec 30, 2008 | 21.77 | 22.65 | 21.77 | 22.62 | 5,754,594 | +0.96(+4.42%) |
Dec 29, 2008 | 21.69 | 21.69 | 21.27 | 21.66 | 6,038,790 | -0.53(-2.38%) |
Dec 26, 2008 | 22.22 | 22.38 | 21.77 | 22.19 | 2,942,070 | +0.09(+0.41%) |
Dec 24, 2008 | 22.08 | 22.22 | 21.86 | 22.10 | 2,136,241 | +0.09(+0.41%) |
Dec 23, 2008 | 21.95 | 22.24 | 21.51 | 22.01 | 8,757,071 | -0.13(-0.60%) |
Dec 22, 2008 | 22.75 | 22.75 | 21.66 | 22.14 | 9,099,938 | -0.55(-2.42%) |
Dec 19, 2008 | 23.22 | 23.60 | 22.55 | 22.69 | 14,498,933 | -0.02(-0.09%) |
Dec 18, 2008 | 22.86 | 23.14 | 22.35 | 22.71 | 14,302,023 | -0.07(-0.30%) |
Dec 17, 2008 | 22.56 | 23.09 | 22.21 | 22.78 | 10,595,719 | +0.01(+0.06%) |
Dec 16, 2008 | 21.53 | 23.02 | 21.40 | 22.77 | 16,141,994 | +1.40(+6.56%) |
Dec 15, 2008 | 20.90 | 22.11 | 20.87 | 21.36 | 21,944,542 | +1.27(+6.32%) |
Dec 12, 2008 | 19.39 | 20.31 | 18.78 | 20.09 | 17,545,294 | +0.31(+1.54%) |
Dec 11, 2008 | 20.07 | 20.60 | 19.69 | 19.79 | 12,667,921 | -0.28(-1.38%) |
Dec 10, 2008 | 19.47 | 20.67 | 19.45 | 20.07 | 13,834,881 | +0.85(+4.44%) |
Dec 09, 2008 | 18.74 | 19.61 | 18.53 | 19.21 | 14,697,479 | +0.33(+1.73%) |
Dec 08, 2008 | 18.90 | 19.31 | 18.37 | 18.89 | 12,855,803 | +0.47(+2.52%) |
Dec 05, 2008 | 17.40 | 18.50 | 16.97 | 18.42 | 9,349,935 | +0.74(+4.16%) |
Dec 04, 2008 | 18.02 | 18.44 | 17.35 | 17.69 | 7,475,202 | -0.71(-3.85%) |
Dec 03, 2008 | 17.71 | 18.57 | 17.47 | 18.39 | 9,639,532 | -0.06(-0.34%) |
Dec 02, 2008 | 18.36 | 18.51 | 17.85 | 18.46 | 8,428,283 | +0.42(+2.31%) |
Dec 01, 2008 | 19.09 | 19.25 | 17.95 | 18.04 | 8,709,173 | -1.30(-6.71%) |
Nov 28, 2008 | 18.71 | 19.34 | 18.71 | 19.34 | 3,050,451 | +0.55(+2.92%) |
Nov 26, 2008 | 17.72 | 18.88 | 17.19 | 18.79 | 8,576,577 | +0.83(+4.60%) |
Nov 25, 2008 | 18.56 | 18.71 | 17.39 | 17.96 | 10,683,820 | -0.22(-1.18%) |
Nov 24, 2008 | 17.98 | 18.59 | 17.37 | 18.18 | 13,742,565 | +0.56(+3.19%) |
Nov 21, 2008 | 16.83 | 17.69 | 16.13 | 17.62 | 12,561,687 | +1.19(+7.22%) |
Nov 20, 2008 | 16.71 | 17.91 | 16.21 | 16.43 | 14,704,726 | -0.49(-2.91%) |
Nov 19, 2008 | 18.28 | 18.71 | 16.84 | 16.92 | 10,626,161 | -1.39(-7.58%) |
Nov 18, 2008 | 18.19 | 18.78 | 17.75 | 18.31 | 11,368,299 | +0.05(+0.27%) |
Nov 17, 2008 | 18.77 | 18.98 | 18.11 | 18.26 | 7,292,290 | -0.72(-3.80%) |
Nov 14, 2008 | 19.61 | 20.00 | 18.79 | 18.98 | 0 | -1.00(-5.00%) |
Nov 13, 2008 | 18.63 | 20.09 | 17.67 | 19.98 | 13,624,000 | +1.44(+7.75%) |
Nov 12, 2008 | 18.66 | 19.03 | 18.40 | 18.55 | 9,864,682 | -0.46(-2.41%) |
Nov 11, 2008 | 19.73 | 19.85 | 18.66 | 19.00 | 9,049,575 | -1.08(-5.39%) |
Nov 10, 2008 | 20.76 | 21.02 | 19.78 | 20.09 | 5,441,470 | -0.29(-1.43%) |
Nov 07, 2008 | 19.79 | 20.44 | 19.57 | 20.38 | 0 | +0.78(+3.97%) |
Nov 06, 2008 | 21.25 | 21.66 | 19.41 | 19.60 | 11,569,024 | -1.91(-8.87%) |
Nov 05, 2008 | 22.48 | 22.98 | 21.34 | 21.51 | 8,729,934 | -1.26(-5.52%) |
Nov 04, 2008 | 21.90 | 22.91 | 21.67 | 22.77 | 11,412,101 | +1.31(+6.11%) |