Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.05 | 21.22 | 20.10 | 20.17 | 5,825,389 | -1.02(-4.80%) |
Jan 29, 2009 | 20.87 | 22.57 | 19.96 | 21.19 | 11,908,790 | -2.00(-8.64%) |
Jan 28, 2009 | 22.59 | 23.47 | 22.59 | 23.19 | 4,884,418 | +0.76(+3.38%) |
Jan 27, 2009 | 22.24 | 22.63 | 21.88 | 22.43 | 3,198,164 | -0.14(-0.64%) |
Jan 26, 2009 | 22.04 | 22.96 | 21.86 | 22.58 | 3,519,410 | +0.54(+2.44%) |
Jan 23, 2009 | 21.47 | 22.29 | 21.04 | 22.04 | 3,958,746 | +0.10(+0.44%) |
Jan 22, 2009 | 21.94 | 22.24 | 21.34 | 21.94 | 3,409,009 | -0.40(-1.80%) |
Jan 21, 2009 | 21.94 | 22.39 | 21.61 | 22.35 | 2,858,290 | +0.90(+4.20%) |
Jan 20, 2009 | 22.21 | 22.48 | 21.45 | 21.45 | 2,711,639 | -0.82(-3.70%) |
Jan 16, 2009 | 21.99 | 22.42 | 21.60 | 22.27 | 3,185,439 | +0.48(+2.20%) |
Jan 15, 2009 | 21.43 | 22.07 | 21.12 | 21.79 | 4,024,362 | +0.30(+1.38%) |
Jan 14, 2009 | 21.19 | 21.87 | 21.12 | 21.49 | 3,836,481 | +0.10(+0.45%) |
Jan 13, 2009 | 21.42 | 21.81 | 21.14 | 21.40 | 2,828,448 | -0.02(-0.09%) |
Jan 12, 2009 | 21.55 | 21.77 | 21.17 | 21.42 | 2,087,784 | -0.21(-0.98%) |
Jan 09, 2009 | 22.24 | 22.24 | 21.33 | 21.63 | 2,307,335 | -0.65(-2.93%) |
Jan 08, 2009 | 22.14 | 22.30 | 21.70 | 22.28 | 1,907,629 | +0.19(+0.87%) |
Jan 07, 2009 | 22.65 | 22.76 | 21.91 | 22.09 | 2,334,166 | -0.88(-3.84%) |
Jan 06, 2009 | 22.76 | 23.14 | 22.49 | 22.97 | 2,320,658 | +0.27(+1.18%) |
Jan 05, 2009 | 23.15 | 23.50 | 22.42 | 22.70 | 3,240,691 | -0.65(-2.79%) |
Jan 02, 2009 | 22.60 | 23.47 | 22.10 | 23.35 | 2,730,704 | +0.76(+3.35%) |
Dec 31, 2008 | 21.90 | 22.89 | 21.90 | 22.60 | 1,660,454 | +0.11(+0.47%) |
Dec 30, 2008 | 22.00 | 22.52 | 21.77 | 22.49 | 1,698,986 | +0.12(+0.56%) |
Dec 29, 2008 | 22.10 | 22.38 | 21.59 | 22.37 | 2,277,437 | +0.43(+1.97%) |
Dec 26, 2008 | 22.00 | 22.21 | 21.73 | 21.93 | 528,538 | -0.03(-0.13%) |
Dec 24, 2008 | 22.03 | 22.17 | 21.63 | 21.96 | 463,205 | +0.04(+0.18%) |
Dec 23, 2008 | 22.43 | 22.62 | 21.74 | 21.93 | 1,528,777 | -0.11(-0.48%) |
Dec 22, 2008 | 21.92 | 22.14 | 21.73 | 22.03 | 2,539,436 | +0.17(+0.79%) |
Dec 19, 2008 | 21.93 | 22.87 | 21.74 | 21.86 | 5,163,486 | -0.36(-1.64%) |
Dec 18, 2008 | 23.09 | 23.63 | 21.95 | 22.22 | 4,864,055 | -1.50(-6.31%) |
Dec 17, 2008 | 23.37 | 24.04 | 22.74 | 23.72 | 4,038,188 | +0.12(+0.49%) |
Dec 16, 2008 | 21.94 | 23.64 | 21.94 | 23.60 | 4,650,300 | +1.55(+7.04%) |
Dec 15, 2008 | 22.16 | 22.34 | 21.40 | 22.05 | 2,767,895 | -0.03(-0.13%) |
Dec 12, 2008 | 21.16 | 22.21 | 20.84 | 22.08 | 4,672,666 | +0.46(+2.13%) |
Dec 11, 2008 | 22.93 | 23.17 | 21.48 | 21.62 | 2,457,366 | -1.44(-6.24%) |
Dec 10, 2008 | 23.14 | 23.34 | 22.60 | 23.06 | 2,314,707 | -0.07(-0.29%) |
Dec 09, 2008 | 23.23 | 23.77 | 22.36 | 23.12 | 3,509,914 | -1.06(-4.40%) |
Dec 08, 2008 | 24.06 | 24.45 | 23.69 | 24.19 | 3,898,137 | +0.11(+0.44%) |
Dec 05, 2008 | 22.43 | 24.13 | 22.21 | 24.08 | 3,806,649 | +1.45(+6.40%) |
Dec 04, 2008 | 24.07 | 24.53 | 22.23 | 22.63 | 5,713,600 | -1.91(-7.77%) |
Dec 03, 2008 | 23.61 | 24.63 | 22.97 | 24.54 | 4,596,772 | +0.25(+1.03%) |
Dec 02, 2008 | 22.76 | 24.32 | 22.16 | 24.29 | 3,023,912 | +2.01(+9.04%) |
Dec 01, 2008 | 24.91 | 25.48 | 22.27 | 22.28 | 4,765,553 | -3.28(-12.83%) |
Nov 28, 2008 | 25.88 | 25.88 | 25.15 | 25.56 | 1,787,820 | -0.37(-1.44%) |
Nov 26, 2008 | 24.30 | 26.12 | 24.25 | 25.93 | 3,982,147 | +1.49(+6.08%) |
Nov 25, 2008 | 24.69 | 24.83 | 23.47 | 24.45 | 5,280,323 | -0.13(-0.55%) |
Nov 24, 2008 | 22.44 | 24.93 | 22.00 | 24.58 | 4,827,008 | +2.64(+12.01%) |
Nov 21, 2008 | 20.54 | 21.95 | 20.23 | 21.94 | 4,030,562 | +1.36(+6.61%) |
Nov 20, 2008 | 20.79 | 22.24 | 20.50 | 20.58 | 4,209,268 | -0.31(-1.47%) |
Nov 19, 2008 | 21.70 | 22.23 | 20.89 | 20.89 | 2,857,833 | -0.77(-3.54%) |
Nov 18, 2008 | 21.49 | 22.13 | 20.90 | 21.66 | 3,081,753 | +0.28(+1.30%) |
Nov 17, 2008 | 21.56 | 22.16 | 21.00 | 21.38 | 2,868,561 | -0.62(-2.83%) |
Nov 14, 2008 | 22.18 | 23.18 | 20.82 | 22.00 | 2,531,051 | -0.58(-2.59%) |
Nov 13, 2008 | 21.73 | 22.67 | 20.21 | 22.59 | 4,734,067 | +0.95(+4.39%) |
Nov 12, 2008 | 22.36 | 23.12 | 21.64 | 21.64 | 2,241,949 | -1.05(-4.61%) |
Nov 11, 2008 | 22.79 | 23.32 | 22.43 | 22.68 | 1,910,629 | -0.59(-2.55%) |
Nov 10, 2008 | 23.66 | 23.94 | 23.02 | 23.28 | 2,053,872 | +0.15(+0.66%) |
Nov 07, 2008 | 23.03 | 23.38 | 22.63 | 23.12 | 2,396,218 | +0.48(+2.12%) |
Nov 06, 2008 | 23.27 | 23.80 | 22.52 | 22.64 | 3,070,785 | -0.95(-4.02%) |
Nov 05, 2008 | 25.82 | 25.88 | 23.59 | 23.59 | 3,679,020 | -2.40(-9.22%) |
Nov 04, 2008 | 25.41 | 26.26 | 25.35 | 25.99 | 4,193,470 | +0.69(+2.73%) |