Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.30 | 23.46 | 23.03 | 23.11 | 2,929,992 | -0.09(-0.38%) |
Jan 29, 2009 | 23.18 | 23.42 | 23.05 | 23.19 | 3,934,684 | -0.10(-0.42%) |
Jan 28, 2009 | 23.11 | 23.51 | 22.98 | 23.29 | 5,018,994 | +0.48(+2.10%) |
Jan 27, 2009 | 22.66 | 22.91 | 22.60 | 22.81 | 1,592,908 | +0.29(+1.28%) |
Jan 26, 2009 | 22.35 | 22.81 | 22.32 | 22.52 | 2,334,877 | +0.24(+1.06%) |
Jan 23, 2009 | 22.32 | 22.58 | 22.15 | 22.29 | 1,971,665 | -0.28(-1.23%) |
Jan 22, 2009 | 22.72 | 22.83 | 22.39 | 22.57 | 1,475,764 | -0.43(-1.87%) |
Jan 21, 2009 | 22.41 | 23.10 | 22.13 | 23.00 | 3,981,879 | +0.79(+3.54%) |
Jan 20, 2009 | 23.15 | 23.23 | 22.17 | 22.21 | 3,333,615 | -0.92(-3.97%) |
Jan 16, 2009 | 23.18 | 23.26 | 22.70 | 23.13 | 3,534,949 | +0.16(+0.71%) |
Jan 15, 2009 | 22.46 | 22.99 | 22.09 | 22.97 | 3,136,147 | +0.51(+2.25%) |
Jan 14, 2009 | 22.71 | 22.83 | 22.36 | 22.46 | 3,743,326 | -0.48(-2.11%) |
Jan 13, 2009 | 22.37 | 23.06 | 22.37 | 22.94 | 3,420,019 | +0.51(+2.29%) |
Jan 12, 2009 | 22.65 | 22.70 | 22.21 | 22.43 | 1,315,629 | -0.17(-0.75%) |
Jan 09, 2009 | 23.21 | 23.21 | 22.55 | 22.60 | 1,956,143 | -0.62(-2.66%) |
Jan 08, 2009 | 22.90 | 23.22 | 22.79 | 23.22 | 1,545,461 | +0.25(+1.10%) |
Jan 07, 2009 | 23.11 | 23.26 | 22.75 | 22.97 | 1,547,384 | -0.25(-1.10%) |
Jan 06, 2009 | 23.72 | 23.82 | 23.16 | 23.22 | 2,881,141 | -0.51(-2.13%) |
Jan 05, 2009 | 23.51 | 23.73 | 23.05 | 23.73 | 1,610,205 | +0.18(+0.78%) |
Jan 02, 2009 | 23.04 | 23.54 | 22.87 | 23.54 | 1,660,177 | +0.33(+1.44%) |
Dec 31, 2008 | 22.86 | 23.21 | 22.75 | 23.21 | 955,491 | +0.41(+1.78%) |
Dec 30, 2008 | 22.32 | 22.81 | 22.32 | 22.81 | 740,603 | +0.55(+2.47%) |
Dec 29, 2008 | 22.76 | 22.76 | 22.09 | 22.26 | 2,833,799 | -0.51(-2.22%) |
Dec 26, 2008 | 22.22 | 22.76 | 22.22 | 22.76 | 851,376 | +0.20(+0.87%) |
Dec 24, 2008 | 22.02 | 22.73 | 22.02 | 22.57 | 447,588 | -0.02(-0.09%) |
Dec 23, 2008 | 22.54 | 22.93 | 22.50 | 22.59 | 1,855,064 | +0.07(+0.32%) |
Dec 22, 2008 | 22.74 | 22.91 | 22.14 | 22.52 | 8,054,375 | -0.31(-1.36%) |
Dec 19, 2008 | 22.92 | 23.34 | 22.69 | 22.83 | 3,053,520 | +0.11(+0.47%) |
Dec 18, 2008 | 22.67 | 23.19 | 22.50 | 22.72 | 2,984,139 | +0.06(+0.26%) |
Dec 17, 2008 | 22.29 | 22.86 | 22.23 | 22.66 | 2,194,981 | +0.13(+0.58%) |
Dec 16, 2008 | 21.27 | 22.53 | 21.26 | 22.53 | 3,323,259 | +1.23(+5.77%) |
Dec 15, 2008 | 21.89 | 21.89 | 21.11 | 21.30 | 4,507,999 | -0.51(-2.35%) |
Dec 12, 2008 | 20.71 | 21.81 | 20.71 | 21.81 | 1,193,353 | +0.68(+3.20%) |
Dec 11, 2008 | 21.56 | 21.96 | 21.14 | 21.14 | 3,011,602 | -0.52(-2.41%) |
Dec 10, 2008 | 21.73 | 21.92 | 21.45 | 21.66 | 1,291,738 | +0.18(+0.84%) |
Dec 09, 2008 | 21.89 | 22.09 | 21.27 | 21.48 | 2,964,260 | -0.32(-1.45%) |
Dec 08, 2008 | 21.89 | 22.04 | 21.63 | 21.80 | 2,774,017 | +0.26(+1.23%) |
Dec 05, 2008 | 20.58 | 21.60 | 20.29 | 21.53 | 2,682,341 | +0.66(+3.15%) |
Dec 04, 2008 | 21.05 | 21.45 | 20.64 | 20.88 | 2,011,450 | -0.31(-1.48%) |
Dec 03, 2008 | 20.61 | 21.21 | 20.03 | 21.19 | 2,979,051 | +0.67(+3.28%) |
Dec 02, 2008 | 20.19 | 20.56 | 19.96 | 20.52 | 2,623,404 | +0.62(+3.10%) |
Dec 01, 2008 | 21.26 | 21.26 | 19.86 | 19.90 | 2,338,984 | -1.45(-6.79%) |
Nov 28, 2008 | 20.98 | 21.36 | 20.96 | 21.35 | 580,116 | +0.14(+0.66%) |
Nov 26, 2008 | 20.42 | 21.28 | 20.25 | 21.21 | 3,926,162 | +0.55(+2.66%) |
Nov 25, 2008 | 20.59 | 20.86 | 20.32 | 20.66 | 2,992,581 | +0.09(+0.44%) |
Nov 24, 2008 | 19.96 | 20.67 | 19.83 | 20.57 | 2,769,728 | +0.71(+3.55%) |
Nov 21, 2008 | 19.62 | 20.02 | 18.67 | 19.86 | 10,397,906 | +0.05(+0.26%) |
Nov 20, 2008 | 20.57 | 20.74 | 19.62 | 19.81 | 5,551,040 | -1.06(-5.07%) |
Nov 19, 2008 | 22.08 | 22.08 | 20.85 | 20.87 | 2,928,201 | -0.98(-4.49%) |
Nov 18, 2008 | 21.95 | 22.16 | 21.19 | 21.85 | 2,279,762 | -0.18(-0.80%) |
Nov 17, 2008 | 22.04 | 22.48 | 21.93 | 22.03 | 2,191,800 | -0.34(-1.52%) |
Nov 14, 2008 | 23.25 | 23.26 | 22.32 | 22.36 | 2,544,931 | -0.85(-3.65%) |
Nov 13, 2008 | 21.68 | 23.21 | 21.32 | 23.21 | 6,558,943 | +1.49(+6.84%) |
Nov 12, 2008 | 22.40 | 22.47 | 21.69 | 21.72 | 2,033,863 | -0.87(-3.86%) |
Nov 11, 2008 | 22.80 | 23.05 | 22.57 | 22.60 | 1,984,396 | -0.47(-2.04%) |
Nov 10, 2008 | 23.16 | 23.59 | 22.79 | 23.07 | 3,197,585 | +0.01(+0.04%) |
Nov 07, 2008 | 22.70 | 23.09 | 22.64 | 23.06 | 2,061,645 | +0.67(+3.01%) |
Nov 06, 2008 | 22.91 | 23.12 | 22.38 | 22.38 | 2,617,175 | -0.64(-2.77%) |
Nov 05, 2008 | 23.73 | 23.73 | 22.96 | 23.02 | 2,035,035 | -0.78(-3.27%) |
Nov 04, 2008 | 24.15 | 24.24 | 23.48 | 23.80 | 4,042,001 | -0.02(-0.07%) |