Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.15 | 23.42 | 22.83 | 22.97 | 0 | -0.21(-0.90%) |
Jan 29, 2009 | 23.05 | 23.47 | 22.99 | 23.18 | 2,884,452 | -0.03(-0.15%) |
Jan 28, 2009 | 23.41 | 23.56 | 22.99 | 23.21 | 3,496,537 | -0.12(-0.51%) |
Jan 27, 2009 | 23.22 | 23.40 | 23.05 | 23.33 | 3,366,233 | +0.19(+0.83%) |
Jan 26, 2009 | 22.70 | 23.27 | 22.59 | 23.14 | 4,808,460 | +0.56(+2.50%) |
Jan 23, 2009 | 22.32 | 22.69 | 22.11 | 22.58 | 5,297,217 | +0.00(+0.00%) |
Jan 22, 2009 | 22.43 | 22.72 | 22.27 | 22.58 | 6,754,226 | +0.01(+0.02%) |
Jan 21, 2009 | 22.46 | 22.59 | 22.01 | 22.57 | 4,457,853 | +0.30(+1.37%) |
Jan 20, 2009 | 22.52 | 23.01 | 22.26 | 22.27 | 5,443,504 | -0.32(-1.42%) |
Jan 16, 2009 | 22.52 | 22.70 | 22.32 | 22.59 | 4,398,199 | +0.17(+0.78%) |
Jan 15, 2009 | 22.15 | 22.42 | 21.95 | 22.41 | 3,201,281 | +0.20(+0.91%) |
Jan 14, 2009 | 22.17 | 22.32 | 21.95 | 22.21 | 5,290,030 | -0.10(-0.45%) |
Jan 13, 2009 | 22.56 | 22.60 | 22.15 | 22.31 | 4,875,061 | -0.40(-1.76%) |
Jan 12, 2009 | 22.40 | 23.08 | 22.39 | 22.71 | 5,952,583 | +0.36(+1.59%) |
Jan 09, 2009 | 22.38 | 22.69 | 22.22 | 22.36 | 4,784,155 | +0.11(+0.51%) |
Jan 08, 2009 | 22.01 | 22.38 | 22.01 | 22.24 | 4,671,555 | +0.23(+1.05%) |
Jan 07, 2009 | 21.75 | 22.06 | 21.75 | 22.01 | 3,642,271 | -0.05(-0.20%) |
Jan 06, 2009 | 22.26 | 22.40 | 21.91 | 22.06 | 2,575,558 | -0.19(-0.86%) |
Jan 05, 2009 | 22.10 | 22.36 | 21.99 | 22.25 | 3,877,010 | +0.12(+0.54%) |
Jan 02, 2009 | 21.98 | 22.23 | 21.84 | 22.13 | 0 | +0.19(+0.85%) |
Jan 01, 2009 | 21.73 | 22.01 | 21.61 | 21.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.73 | 22.01 | 21.61 | 21.94 | 3,567,566 | +0.23(+1.06%) |
Dec 30, 2008 | 21.69 | 21.73 | 21.47 | 21.71 | 2,390,364 | +0.12(+0.57%) |
Dec 29, 2008 | 21.65 | 21.65 | 21.40 | 21.59 | 2,074,306 | -0.01(-0.03%) |
Dec 26, 2008 | 21.70 | 21.81 | 21.50 | 21.59 | 1,321,463 | -0.03(-0.13%) |
Dec 24, 2008 | 21.83 | 21.83 | 21.54 | 21.62 | 689,845 | +0.07(+0.31%) |
Dec 23, 2008 | 21.89 | 21.99 | 21.46 | 21.55 | 2,515,335 | -0.43(-1.95%) |
Dec 22, 2008 | 21.92 | 22.15 | 21.71 | 21.98 | 3,657,954 | +0.20(+0.93%) |
Dec 19, 2008 | 22.19 | 22.40 | 21.76 | 21.78 | 4,437,374 | -0.20(-0.90%) |
Dec 18, 2008 | 21.87 | 22.33 | 21.74 | 21.98 | 3,462,711 | +0.21(+0.96%) |
Dec 17, 2008 | 22.21 | 22.21 | 21.74 | 21.77 | 2,795,059 | -0.41(-1.86%) |
Dec 16, 2008 | 21.95 | 22.20 | 21.80 | 22.18 | 4,358,045 | +0.40(+1.84%) |
Dec 15, 2008 | 21.93 | 21.93 | 21.42 | 21.78 | 3,784,756 | -0.14(-0.62%) |
Dec 12, 2008 | 21.36 | 21.93 | 21.36 | 21.92 | 3,902,695 | -0.08(-0.38%) |
Dec 11, 2008 | 22.08 | 22.41 | 21.84 | 22.00 | 2,691,093 | -0.21(-0.96%) |
Dec 10, 2008 | 21.89 | 22.25 | 21.86 | 22.21 | 3,515,898 | +0.48(+2.23%) |
Dec 09, 2008 | 21.96 | 22.15 | 21.59 | 21.73 | 3,469,760 | -0.32(-1.46%) |
Dec 08, 2008 | 22.28 | 22.35 | 21.81 | 22.05 | 4,050,421 | +0.08(+0.39%) |
Dec 05, 2008 | 21.37 | 22.08 | 21.02 | 21.97 | 4,623,715 | +0.37(+1.70%) |
Dec 04, 2008 | 22.09 | 22.24 | 21.30 | 21.60 | 4,052,683 | -0.71(-3.18%) |
Dec 03, 2008 | 21.89 | 22.32 | 21.63 | 22.31 | 4,552,003 | +0.14(+0.64%) |
Dec 02, 2008 | 21.88 | 22.20 | 21.61 | 22.17 | 5,186,009 | +0.56(+2.61%) |
Dec 01, 2008 | 22.55 | 22.57 | 21.57 | 21.61 | 4,348,594 | -1.16(-5.10%) |
Nov 28, 2008 | 22.15 | 22.77 | 22.15 | 22.77 | 1,625,799 | +0.40(+1.79%) |
Nov 26, 2008 | 22.06 | 22.46 | 21.99 | 22.37 | 3,532,546 | -0.06(-0.25%) |
Nov 25, 2008 | 22.69 | 23.11 | 22.07 | 22.42 | 5,331,081 | -0.23(-1.00%) |
Nov 24, 2008 | 22.66 | 23.11 | 22.41 | 22.65 | 7,745,065 | +0.10(+0.45%) |
Nov 21, 2008 | 21.57 | 22.63 | 21.12 | 22.55 | 7,780,112 | +1.39(+6.58%) |
Nov 20, 2008 | 21.73 | 22.27 | 20.93 | 21.15 | 6,904,442 | -0.56(-2.57%) |
Nov 19, 2008 | 22.15 | 22.59 | 21.70 | 21.71 | 4,099,270 | -0.47(-2.11%) |
Nov 18, 2008 | 21.79 | 22.26 | 21.48 | 22.18 | 4,093,875 | +0.30(+1.39%) |
Nov 17, 2008 | 21.86 | 22.43 | 21.57 | 21.88 | 4,393,492 | -0.21(-0.97%) |
Nov 14, 2008 | 22.11 | 23.04 | 21.75 | 22.09 | 0 | -0.43(-1.93%) |
Nov 13, 2008 | 21.61 | 22.52 | 21.22 | 22.52 | 8,718,705 | +0.99(+4.61%) |
Nov 12, 2008 | 21.54 | 21.77 | 21.23 | 21.53 | 5,193,529 | -0.32(-1.47%) |
Nov 11, 2008 | 22.02 | 22.12 | 21.43 | 21.85 | 6,217,526 | -0.31(-1.40%) |
Nov 10, 2008 | 23.27 | 23.38 | 21.98 | 22.16 | 7,070,157 | -1.58(-6.67%) |
Nov 07, 2008 | 23.67 | 23.77 | 23.33 | 23.75 | 5,316,943 | -0.06(-0.24%) |
Nov 06, 2008 | 23.70 | 24.50 | 23.23 | 23.80 | 6,048,973 | -0.74(-3.03%) |
Nov 05, 2008 | 25.10 | 25.20 | 24.40 | 24.55 | 3,870,297 | -0.55(-2.20%) |
Nov 04, 2008 | 24.97 | 25.29 | 24.71 | 25.10 | 4,055,401 | +0.52(+2.11%) |