Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.80 | 21.98 | 21.48 | 21.63 | 0 | +0.17(+0.78%) |
Jan 29, 2009 | 22.30 | 22.30 | 21.33 | 21.46 | 35,361,924 | -1.37(-5.98%) |
Jan 28, 2009 | 23.04 | 23.04 | 22.40 | 22.83 | 41,041,856 | +0.30(+1.31%) |
Jan 27, 2009 | 22.36 | 22.74 | 22.07 | 22.53 | 24,790,596 | +0.17(+0.77%) |
Jan 26, 2009 | 22.22 | 23.08 | 22.08 | 22.36 | 26,258,658 | +0.43(+1.97%) |
Jan 23, 2009 | 21.32 | 22.28 | 21.16 | 21.93 | 26,289,308 | +0.04(+0.19%) |
Jan 22, 2009 | 21.99 | 22.41 | 21.37 | 21.88 | 30,330,668 | -0.59(-2.61%) |
Jan 21, 2009 | 20.89 | 22.48 | 20.89 | 22.47 | 35,417,992 | +1.68(+8.08%) |
Jan 20, 2009 | 21.94 | 22.17 | 20.69 | 20.79 | 40,511,052 | -1.68(-7.47%) |
Jan 16, 2009 | 22.48 | 22.84 | 21.99 | 22.47 | 34,989,448 | +0.42(+1.90%) |
Jan 15, 2009 | 22.28 | 22.34 | 21.01 | 22.05 | 51,048,600 | -0.35(-1.54%) |
Jan 14, 2009 | 22.99 | 23.03 | 22.08 | 22.40 | 32,507,712 | -0.91(-3.90%) |
Jan 13, 2009 | 22.88 | 23.58 | 22.85 | 23.31 | 27,296,742 | +0.34(+1.49%) |
Jan 12, 2009 | 23.39 | 23.42 | 22.71 | 22.97 | 25,555,464 | -0.69(-2.92%) |
Jan 09, 2009 | 24.57 | 24.66 | 23.57 | 23.66 | 23,147,280 | -0.91(-3.70%) |
Jan 08, 2009 | 24.11 | 24.68 | 23.92 | 24.57 | 16,895,158 | +0.34(+1.41%) |
Jan 07, 2009 | 25.03 | 25.03 | 24.00 | 24.23 | 22,526,048 | -1.11(-4.38%) |
Jan 06, 2009 | 25.73 | 26.14 | 25.17 | 25.34 | 28,617,968 | +0.10(+0.38%) |
Jan 05, 2009 | 24.87 | 25.51 | 24.78 | 25.24 | 34,156,880 | +0.28(+1.13%) |
Jan 02, 2009 | 23.65 | 25.14 | 23.59 | 24.96 | 26,029,528 | +1.39(+5.89%) |
Jan 01, 2009 | 23.27 | 23.88 | 23.14 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 23.88 | 23.14 | 23.57 | 21,853,216 | +0.16(+0.68%) |
Dec 30, 2008 | 22.36 | 23.46 | 22.21 | 23.41 | 20,505,596 | +1.11(+5.00%) |
Dec 29, 2008 | 22.53 | 22.75 | 21.98 | 22.30 | 21,606,490 | +0.19(+0.84%) |
Dec 26, 2008 | 21.97 | 22.25 | 21.80 | 22.11 | 11,300,144 | +0.27(+1.23%) |
Dec 24, 2008 | 21.94 | 22.11 | 21.76 | 21.84 | 9,327,773 | -0.21(-0.95%) |
Dec 23, 2008 | 22.69 | 22.87 | 21.98 | 22.05 | 25,476,508 | -0.49(-2.16%) |
Dec 22, 2008 | 23.36 | 23.43 | 22.24 | 22.54 | 24,754,960 | -0.58(-2.50%) |
Dec 19, 2008 | 23.82 | 24.30 | 23.04 | 23.12 | 42,734,916 | -0.34(-1.44%) |
Dec 18, 2008 | 24.31 | 24.42 | 23.00 | 23.45 | 34,285,300 | -0.86(-3.52%) |
Dec 17, 2008 | 24.50 | 24.98 | 24.25 | 24.31 | 25,996,824 | -0.32(-1.31%) |
Dec 16, 2008 | 23.99 | 24.74 | 23.80 | 24.63 | 29,875,906 | +1.01(+4.30%) |
Dec 15, 2008 | 23.93 | 24.31 | 23.21 | 23.62 | 26,051,918 | +0.23(+0.99%) |
Dec 12, 2008 | 22.98 | 24.06 | 22.76 | 23.39 | 26,935,966 | -0.65(-2.69%) |
Dec 11, 2008 | 24.45 | 25.12 | 23.73 | 24.03 | 26,523,168 | -0.23(-0.94%) |
Dec 10, 2008 | 23.67 | 24.54 | 23.53 | 24.26 | 30,573,026 | +0.99(+4.26%) |
Dec 09, 2008 | 22.87 | 23.99 | 22.75 | 23.27 | 30,204,280 | +0.13(+0.55%) |
Dec 08, 2008 | 22.75 | 23.65 | 22.62 | 23.14 | 35,622,436 | +1.40(+6.45%) |
Dec 05, 2008 | 20.75 | 22.11 | 19.86 | 21.74 | 44,387,284 | +0.68(+3.22%) |
Dec 04, 2008 | 22.08 | 22.58 | 20.74 | 21.06 | 33,558,360 | -1.58(-6.99%) |
Dec 03, 2008 | 21.92 | 22.80 | 21.27 | 22.64 | 35,434,648 | +0.11(+0.48%) |
Dec 02, 2008 | 22.58 | 22.86 | 21.71 | 22.54 | 31,588,858 | +0.68(+3.12%) |
Dec 01, 2008 | 23.06 | 23.42 | 21.83 | 21.85 | 37,368,384 | -2.05(-8.57%) |
Nov 28, 2008 | 23.90 | 24.33 | 23.35 | 23.90 | 17,172,780 | -0.97(-3.92%) |
Nov 26, 2008 | 22.97 | 25.00 | 22.63 | 24.87 | 29,667,688 | +1.56(+6.70%) |
Nov 25, 2008 | 23.09 | 23.65 | 22.61 | 23.31 | 33,892,972 | +0.78(+3.47%) |
Nov 24, 2008 | 21.64 | 23.40 | 20.90 | 22.53 | 48,934,212 | +1.22(+5.70%) |
Nov 21, 2008 | 19.55 | 21.49 | 19.28 | 21.32 | 61,115,868 | +2.29(+12.06%) |
Nov 20, 2008 | 20.56 | 21.36 | 18.78 | 19.02 | 52,387,708 | -2.07(-9.80%) |
Nov 19, 2008 | 22.64 | 23.15 | 21.02 | 21.09 | 42,515,864 | -1.62(-7.12%) |
Nov 18, 2008 | 21.41 | 22.85 | 21.17 | 22.70 | 44,074,484 | +1.42(+6.69%) |
Nov 17, 2008 | 21.90 | 22.22 | 21.19 | 21.28 | 41,577,056 | -0.29(-1.33%) |
Nov 14, 2008 | 21.81 | 22.74 | 20.71 | 21.57 | 36,261,664 | -0.81(-3.64%) |
Nov 13, 2008 | 20.48 | 22.55 | 19.18 | 22.38 | 46,661,396 | +2.11(+10.42%) |
Nov 12, 2008 | 21.88 | 21.88 | 20.22 | 20.27 | 33,063,956 | -2.07(-9.25%) |
Nov 11, 2008 | 22.56 | 22.96 | 21.88 | 22.33 | 24,209,404 | -0.84(-3.63%) |
Nov 10, 2008 | 24.16 | 24.35 | 22.75 | 23.18 | 22,791,844 | -0.30(-1.26%) |
Nov 07, 2008 | 22.59 | 23.66 | 22.39 | 23.47 | 26,070,192 | +1.12(+5.03%) |
Nov 06, 2008 | 24.00 | 24.35 | 22.12 | 22.35 | 33,404,408 | -1.98(-8.14%) |
Nov 05, 2008 | 24.72 | 25.66 | 24.12 | 24.33 | 27,552,884 | -1.05(-4.14%) |
Nov 04, 2008 | 24.07 | 25.47 | 24.03 | 25.38 | 34,048,312 | +1.92(+8.17%) |