Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.91 | 22.97 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.58 | 22.51 | 22.65 | 8,232,703 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.46 | 22.92 | 23.24 | 8,502,796 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.50 | 12,120,963 | -0.81(-3.47%) |
Jan 26, 2009 | 22.92 | 23.84 | 22.79 | 23.31 | 8,562,556 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.01 | 22.85 | 7,155,730 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.90 | 22.60 | 7,666,011 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.58 | 11,522,986 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.94 | 21.39 | 21.58 | 8,433,051 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.88 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.95 | 21.33 | 22.61 | 10,390,872 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.02 | 21.39 | 8,124,483 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.59 | 21.86 | 8,561,412 | -0.17(-0.76%) |
Jan 12, 2009 | 22.26 | 22.60 | 21.77 | 22.03 | 6,801,014 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,538,673 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.02 | 23.59 | 14,434,350 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,892,419 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.67 | 22.37 | 23.52 | 10,926,771 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.74 | 22.05 | 22.53 | 8,655,355 | +0.00(+0.00%) |
Jan 02, 2009 | 21.78 | 22.62 | 21.45 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.87 | 21.89 | 20.68 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.87 | 21.89 | 20.68 | 21.71 | 5,441,415 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.87 | 19.86 | 20.87 | 6,182,088 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,971 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.30 | 19.79 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,915,167 | +0.52(+2.66%) |
Dec 23, 2008 | 20.46 | 20.83 | 19.47 | 19.59 | 11,002,209 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,051,677 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.43 | 20.86 | 21.40 | 12,795,830 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,846,873 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.79 | 21.93 | 22.47 | 10,575,299 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.52 | 21.23 | 22.46 | 9,664,683 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,593,388 | -0.31(-1.44%) |
Dec 12, 2008 | 20.48 | 21.57 | 20.34 | 21.20 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.14 | 20.96 | 21.12 | 9,281,951 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.38 | 21.43 | 22.20 | 7,479,941 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,484,393 | -0.71(-3.14%) |
Dec 08, 2008 | 21.89 | 23.19 | 21.71 | 22.56 | 12,369,586 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.28 | 21.36 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.36 | 19.38 | 20.58 | 14,104,548 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.28 | 17.83 | 20.01 | 11,851,656 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.00 | 18.41 | 8,837,056 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.33 | 17.45 | 9,001,761 | -2.14(-10.93%) |
Nov 28, 2008 | 19.52 | 19.73 | 19.18 | 19.59 | 3,823,101 | -0.03(-0.15%) |
Nov 26, 2008 | 17.60 | 19.79 | 17.60 | 19.62 | 10,257,502 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.09 | 18.01 | 11,062,871 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,139,710 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.68 | 16,347,892 | +0.70(+4.68%) |
Nov 20, 2008 | 15.59 | 17.20 | 14.87 | 14.98 | 19,524,750 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,277,772 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,104,052 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.43 | 16.46 | 8,650,383 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.27 | 18.34 | 16.10 | 18.34 | 13,011,725 | +1.02(+5.89%) |
Nov 12, 2008 | 17.99 | 18.43 | 17.09 | 17.32 | 10,069,967 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.43 | 17.96 | 18.41 | 15,800,910 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,798,284 | -0.68(-3.30%) |
Nov 07, 2008 | 20.22 | 20.76 | 19.59 | 20.52 | 8,275,947 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.49 | 20.02 | 15,578,332 | +0.03(+0.15%) |
Nov 05, 2008 | 20.78 | 21.23 | 19.79 | 19.99 | 9,981,054 | -1.04(-4.93%) |
Nov 04, 2008 | 20.48 | 21.38 | 20.23 | 21.03 | 10,283,259 | +0.98(+4.91%) |