Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.33 | 22.35 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.40 | 23.56 | 22.06 | 22.14 | 19,091,820 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,300,542 | +1.07(+4.74%) |
Jan 27, 2009 | 22.54 | 22.77 | 22.01 | 22.57 | 16,166,870 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.20 | 22.44 | 16,428,402 | -0.17(-0.75%) |
Jan 23, 2009 | 22.29 | 22.98 | 22.09 | 22.61 | 14,223,079 | -0.35(-1.53%) |
Jan 22, 2009 | 22.72 | 23.58 | 22.36 | 22.96 | 17,240,770 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.17 | 21.56 | 23.11 | 18,519,744 | +1.08(+4.88%) |
Jan 20, 2009 | 23.58 | 23.69 | 21.74 | 22.03 | 16,695,994 | -1.67(-7.05%) |
Jan 16, 2009 | 23.86 | 24.07 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.81 | 24.07 | 22.35 | 23.64 | 18,317,798 | +0.83(+3.62%) |
Jan 14, 2009 | 23.02 | 23.33 | 22.62 | 22.81 | 12,747,343 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.31 | 23.65 | 12,429,636 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,879,379 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.64 | 23.86 | 23.96 | 14,218,377 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.30 | 25.40 | 27,927,426 | +0.35(+1.38%) |
Jan 07, 2009 | 25.55 | 26.29 | 24.74 | 25.05 | 15,532,853 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,907,466 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.46 | 13,231,243 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.12 | 23.44 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.49 | 23.69 | 22.35 | 23.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.49 | 23.69 | 22.35 | 23.37 | 9,987,175 | +0.66(+2.92%) |
Dec 30, 2008 | 21.99 | 22.86 | 21.86 | 22.71 | 9,336,616 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.45 | 21.93 | 14,236,084 | +0.10(+0.47%) |
Dec 26, 2008 | 22.10 | 22.28 | 21.74 | 21.82 | 6,243,859 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.80 | 21.90 | 5,480,720 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.62 | 21.63 | 11,528,367 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,315,522 | -1.11(-4.76%) |
Dec 19, 2008 | 24.23 | 24.68 | 23.19 | 23.30 | 18,768,384 | -0.68(-2.82%) |
Dec 18, 2008 | 24.28 | 24.74 | 23.85 | 23.98 | 20,313,330 | -0.21(-0.87%) |
Dec 17, 2008 | 24.11 | 24.69 | 23.81 | 24.19 | 15,893,081 | -0.28(-1.13%) |
Dec 16, 2008 | 23.77 | 24.59 | 23.45 | 24.46 | 14,689,327 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.92 | 23.48 | 16,157,656 | -0.78(-3.21%) |
Dec 12, 2008 | 24.67 | 25.24 | 23.72 | 24.26 | 29,175,318 | -1.16(-4.55%) |
Dec 11, 2008 | 26.08 | 26.69 | 25.09 | 25.42 | 29,156,214 | -0.88(-3.35%) |
Dec 10, 2008 | 26.04 | 26.49 | 24.92 | 26.30 | 21,090,688 | +0.59(+2.29%) |
Dec 09, 2008 | 25.45 | 27.20 | 25.28 | 25.71 | 28,202,688 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.37 | 23.79 | 25.94 | 31,313,390 | +2.27(+9.61%) |
Dec 05, 2008 | 22.72 | 23.86 | 21.26 | 23.67 | 20,431,496 | +0.62(+2.70%) |
Dec 04, 2008 | 22.60 | 24.21 | 22.39 | 23.04 | 23,285,512 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,403,242 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.34 | 21,604,296 | +1.35(+6.74%) |
Dec 01, 2008 | 22.52 | 22.59 | 19.87 | 20.00 | 21,061,242 | -2.86(-12.50%) |
Nov 28, 2008 | 23.69 | 23.91 | 22.58 | 22.85 | 7,745,588 | -0.93(-3.90%) |
Nov 26, 2008 | 21.04 | 23.88 | 21.04 | 23.78 | 21,951,688 | +2.11(+9.75%) |
Nov 25, 2008 | 21.44 | 21.85 | 20.65 | 21.67 | 23,879,648 | +1.06(+5.16%) |
Nov 24, 2008 | 19.12 | 21.63 | 18.56 | 20.61 | 28,890,382 | +1.60(+8.40%) |
Nov 21, 2008 | 19.38 | 19.50 | 17.67 | 19.01 | 32,824,372 | +0.05(+0.29%) |
Nov 20, 2008 | 18.55 | 20.35 | 17.92 | 18.95 | 37,535,344 | +0.70(+3.86%) |
Nov 19, 2008 | 20.17 | 20.54 | 17.33 | 18.25 | 58,750,912 | -2.10(-10.31%) |
Nov 18, 2008 | 21.36 | 22.07 | 20.06 | 20.35 | 30,021,052 | -1.10(-5.11%) |
Nov 17, 2008 | 21.83 | 23.52 | 21.42 | 21.45 | 27,634,752 | -0.91(-4.09%) |
Nov 14, 2008 | 23.16 | 24.57 | 22.01 | 22.36 | 17,444,820 | -1.56(-6.51%) |
Nov 13, 2008 | 22.72 | 23.95 | 21.01 | 23.92 | 19,901,192 | +1.39(+6.16%) |
Nov 12, 2008 | 23.64 | 23.96 | 22.45 | 22.53 | 15,105,313 | -1.74(-7.17%) |
Nov 11, 2008 | 24.17 | 24.91 | 23.37 | 24.27 | 10,807,480 | -0.30(-1.21%) |
Nov 10, 2008 | 24.91 | 25.66 | 24.25 | 24.57 | 10,474,004 | -0.16(-0.63%) |
Nov 07, 2008 | 24.20 | 24.99 | 23.38 | 24.72 | 12,996,164 | +0.71(+2.96%) |
Nov 06, 2008 | 25.12 | 26.48 | 23.70 | 24.01 | 25,094,394 | -1.54(-6.04%) |
Nov 05, 2008 | 27.60 | 27.97 | 25.40 | 25.55 | 16,428,978 | -2.44(-8.71%) |
Nov 04, 2008 | 27.33 | 28.58 | 27.08 | 27.99 | 18,078,606 | +1.37(+5.16%) |