Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.96 | 24.29 | 23.13 | 23.27 | 0 | -0.81(-3.37%) |
Jan 29, 2009 | 23.81 | 24.37 | 23.59 | 24.08 | 6,856,000 | -0.78(-3.15%) |
Jan 28, 2009 | 25.03 | 25.15 | 24.68 | 24.86 | 7,200,107 | +0.26(+1.07%) |
Jan 27, 2009 | 23.74 | 24.78 | 23.74 | 24.60 | 4,879,457 | +0.96(+4.07%) |
Jan 26, 2009 | 23.49 | 24.25 | 23.24 | 23.64 | 4,070,856 | +0.10(+0.42%) |
Jan 23, 2009 | 22.80 | 23.84 | 22.80 | 23.54 | 5,241,038 | -0.42(-1.75%) |
Jan 22, 2009 | 24.14 | 24.36 | 23.39 | 23.96 | 4,982,096 | -0.57(-2.32%) |
Jan 21, 2009 | 24.04 | 24.61 | 23.28 | 24.53 | 6,138,676 | +0.71(+2.99%) |
Jan 20, 2009 | 24.66 | 24.66 | 23.76 | 23.82 | 4,592,136 | -0.85(-3.47%) |
Jan 16, 2009 | 25.35 | 25.35 | 24.05 | 24.67 | 5,402,954 | -0.33(-1.34%) |
Jan 15, 2009 | 24.44 | 25.32 | 24.12 | 25.00 | 5,649,792 | +0.43(+1.77%) |
Jan 14, 2009 | 24.72 | 24.87 | 24.40 | 24.57 | 5,368,981 | -0.49(-1.96%) |
Jan 13, 2009 | 25.20 | 25.53 | 24.74 | 25.06 | 5,010,706 | -0.29(-1.15%) |
Jan 12, 2009 | 25.83 | 25.83 | 25.14 | 25.35 | 4,431,295 | -0.49(-1.90%) |
Jan 09, 2009 | 26.36 | 26.69 | 25.59 | 25.85 | 5,565,701 | -0.51(-1.95%) |
Jan 08, 2009 | 25.45 | 26.47 | 25.15 | 26.36 | 8,010,305 | +0.83(+3.24%) |
Jan 07, 2009 | 26.02 | 26.54 | 25.51 | 25.53 | 7,595,860 | -0.78(-2.98%) |
Jan 06, 2009 | 26.08 | 26.63 | 25.78 | 26.32 | 4,400,760 | +0.48(+1.85%) |
Jan 05, 2009 | 25.92 | 26.30 | 25.57 | 25.84 | 4,474,849 | -0.29(-1.09%) |
Jan 02, 2009 | 25.04 | 26.27 | 24.93 | 26.12 | 0 | +1.15(+4.62%) |
Jan 01, 2009 | 24.93 | 25.23 | 24.72 | 24.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.93 | 25.23 | 24.72 | 24.97 | 4,686,194 | +0.03(+0.11%) |
Dec 30, 2008 | 24.22 | 24.98 | 24.16 | 24.94 | 3,799,349 | +1.02(+4.26%) |
Dec 29, 2008 | 24.28 | 24.28 | 23.59 | 23.92 | 2,800,194 | -0.37(-1.52%) |
Dec 26, 2008 | 23.80 | 24.36 | 23.79 | 24.29 | 2,082,722 | +0.52(+2.19%) |
Dec 24, 2008 | 23.26 | 23.89 | 23.23 | 23.77 | 1,460,070 | +0.50(+2.14%) |
Dec 23, 2008 | 23.85 | 24.19 | 23.03 | 23.27 | 4,797,357 | -0.40(-1.69%) |
Dec 22, 2008 | 23.77 | 24.21 | 23.19 | 23.67 | 4,857,010 | -0.12(-0.51%) |
Dec 19, 2008 | 23.46 | 24.16 | 23.38 | 23.79 | 8,170,973 | +0.53(+2.27%) |
Dec 18, 2008 | 23.97 | 23.99 | 23.04 | 23.27 | 6,006,648 | -0.27(-1.15%) |
Dec 17, 2008 | 23.19 | 23.82 | 22.80 | 23.54 | 6,192,980 | +0.03(+0.12%) |
Dec 16, 2008 | 22.51 | 23.61 | 22.49 | 23.51 | 7,567,351 | +1.25(+5.60%) |
Dec 15, 2008 | 22.30 | 22.70 | 21.95 | 22.26 | 4,970,742 | -0.04(-0.16%) |
Dec 12, 2008 | 21.56 | 22.54 | 21.53 | 22.30 | 6,948,557 | +0.13(+0.58%) |
Dec 11, 2008 | 22.93 | 22.95 | 21.92 | 22.17 | 7,521,845 | -0.98(-4.22%) |
Dec 10, 2008 | 23.16 | 23.42 | 22.88 | 23.15 | 7,534,825 | +0.18(+0.78%) |
Dec 09, 2008 | 22.60 | 23.53 | 22.50 | 22.97 | 10,397,662 | -0.43(-1.83%) |
Dec 08, 2008 | 23.65 | 24.60 | 22.62 | 23.39 | 8,209,078 | +0.32(+1.39%) |
Dec 05, 2008 | 22.35 | 23.27 | 21.78 | 23.07 | 8,258,482 | +0.44(+1.95%) |
Dec 04, 2008 | 22.82 | 23.38 | 22.28 | 22.63 | 6,286,005 | -0.46(-2.00%) |
Dec 03, 2008 | 22.28 | 23.43 | 21.47 | 23.10 | 8,205,750 | -0.12(-0.52%) |
Dec 02, 2008 | 22.33 | 23.46 | 21.96 | 23.22 | 7,588,022 | +1.22(+5.54%) |
Dec 01, 2008 | 23.67 | 23.67 | 21.90 | 22.00 | 7,934,622 | -2.31(-9.50%) |
Nov 28, 2008 | 23.50 | 24.31 | 23.50 | 24.31 | 2,041,869 | +0.46(+1.94%) |
Nov 26, 2008 | 22.31 | 23.89 | 22.28 | 23.84 | 5,403,215 | +1.01(+4.43%) |
Nov 25, 2008 | 23.62 | 23.68 | 22.23 | 22.83 | 7,401,131 | -0.19(-0.84%) |
Nov 24, 2008 | 22.09 | 23.58 | 21.98 | 23.02 | 9,006,374 | +1.30(+6.00%) |
Nov 21, 2008 | 21.20 | 21.89 | 20.45 | 21.72 | 10,586,170 | +1.03(+4.99%) |
Nov 20, 2008 | 21.77 | 22.55 | 20.51 | 20.69 | 10,196,529 | -1.40(-6.35%) |
Nov 19, 2008 | 23.35 | 23.73 | 21.90 | 22.09 | 6,470,810 | -1.30(-5.54%) |
Nov 18, 2008 | 22.79 | 23.84 | 22.45 | 23.39 | 6,380,807 | +0.46(+1.99%) |
Nov 17, 2008 | 22.41 | 23.67 | 22.11 | 22.93 | 7,908,976 | +0.25(+1.10%) |
Nov 14, 2008 | 23.62 | 24.08 | 22.53 | 22.68 | 0 | -1.40(-5.80%) |
Nov 13, 2008 | 22.26 | 24.19 | 21.37 | 24.08 | 6,168,551 | +1.99(+9.03%) |
Nov 12, 2008 | 22.55 | 23.02 | 21.94 | 22.08 | 6,327,363 | -0.90(-3.91%) |
Nov 11, 2008 | 23.20 | 23.70 | 22.61 | 22.98 | 5,106,715 | -0.61(-2.57%) |
Nov 10, 2008 | 23.97 | 24.29 | 23.28 | 23.59 | 4,250,763 | +0.14(+0.61%) |
Nov 07, 2008 | 22.88 | 23.44 | 22.61 | 23.44 | 4,755,860 | +0.75(+3.30%) |
Nov 06, 2008 | 23.63 | 23.92 | 22.57 | 22.70 | 5,637,224 | -1.14(-4.78%) |
Nov 05, 2008 | 24.39 | 24.94 | 23.75 | 23.84 | 4,219,268 | -0.88(-3.57%) |
Nov 04, 2008 | 24.59 | 24.77 | 23.79 | 24.72 | 3,746,818 | +0.87(+3.64%) |