Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.84 | 22.84 | 21.52 | 21.70 | 3,108,077 | -1.00(-4.40%) |
Jan 29, 2009 | 22.66 | 22.85 | 22.19 | 22.70 | 1,826,866 | -0.24(-1.06%) |
Jan 28, 2009 | 23.37 | 23.57 | 22.66 | 22.94 | 2,550,087 | -0.39(-1.68%) |
Jan 27, 2009 | 23.76 | 23.81 | 23.24 | 23.33 | 2,866,401 | -1.44(-5.82%) |
Jan 26, 2009 | 24.30 | 25.30 | 24.11 | 24.77 | 972,928 | +0.42(+1.71%) |
Jan 23, 2009 | 23.80 | 24.79 | 23.52 | 24.36 | 1,525,447 | -0.11(-0.46%) |
Jan 22, 2009 | 25.20 | 25.20 | 23.81 | 24.47 | 1,918,002 | -0.84(-3.33%) |
Jan 21, 2009 | 24.86 | 25.62 | 24.34 | 25.31 | 2,001,077 | +0.79(+3.22%) |
Jan 20, 2009 | 25.44 | 25.97 | 24.52 | 24.52 | 1,600,228 | -1.03(-4.01%) |
Jan 16, 2009 | 25.62 | 25.81 | 24.94 | 25.55 | 1,540,908 | +0.15(+0.58%) |
Jan 15, 2009 | 24.79 | 25.68 | 24.29 | 25.40 | 1,536,273 | +0.53(+2.13%) |
Jan 14, 2009 | 25.43 | 25.53 | 24.57 | 24.87 | 1,799,923 | -0.84(-3.28%) |
Jan 13, 2009 | 26.05 | 26.27 | 25.49 | 25.71 | 2,144,419 | -0.35(-1.33%) |
Jan 12, 2009 | 26.53 | 26.76 | 25.80 | 26.06 | 1,627,830 | -0.47(-1.77%) |
Jan 09, 2009 | 27.22 | 27.22 | 26.39 | 26.53 | 1,546,436 | -0.77(-2.83%) |
Jan 08, 2009 | 27.53 | 27.54 | 26.78 | 27.30 | 1,798,214 | -0.27(-0.98%) |
Jan 07, 2009 | 26.96 | 27.89 | 26.83 | 27.57 | 2,297,605 | +0.12(+0.44%) |
Jan 06, 2009 | 27.72 | 27.97 | 27.15 | 27.45 | 2,657,805 | -0.02(-0.06%) |
Jan 05, 2009 | 26.95 | 28.08 | 26.64 | 27.47 | 3,340,655 | -0.13(-0.47%) |
Jan 02, 2009 | 26.36 | 27.68 | 26.36 | 27.60 | 3,721,178 | +0.94(+3.52%) |
Dec 31, 2008 | 25.94 | 27.95 | 25.81 | 26.66 | 23,953,826 | +0.77(+2.99%) |
Dec 30, 2008 | 24.55 | 25.89 | 24.46 | 25.89 | 1,889,432 | +1.40(+5.71%) |
Dec 29, 2008 | 24.50 | 24.76 | 23.85 | 24.49 | 1,600,817 | +0.04(+0.18%) |
Dec 26, 2008 | 24.67 | 24.72 | 24.18 | 24.44 | 589,264 | -0.12(-0.50%) |
Dec 24, 2008 | 24.30 | 24.67 | 24.09 | 24.56 | 1,449,413 | +1.30(+5.60%) |
Dec 23, 2008 | 23.59 | 23.70 | 22.97 | 23.26 | 1,023,250 | -0.31(-1.33%) |
Dec 22, 2008 | 23.38 | 23.61 | 22.85 | 23.57 | 1,627,368 | +0.16(+0.67%) |
Dec 19, 2008 | 23.29 | 23.65 | 22.64 | 23.42 | 2,652,844 | +0.44(+1.93%) |
Dec 18, 2008 | 23.32 | 23.33 | 22.50 | 22.97 | 2,115,825 | +0.12(+0.53%) |
Dec 17, 2008 | 22.59 | 23.32 | 22.20 | 22.85 | 2,857,112 | -0.50(-2.16%) |
Dec 16, 2008 | 22.06 | 23.44 | 21.86 | 23.36 | 1,805,894 | +1.29(+5.83%) |
Dec 15, 2008 | 22.14 | 22.35 | 21.51 | 22.07 | 1,798,536 | +0.26(+1.20%) |
Dec 12, 2008 | 21.29 | 22.11 | 20.92 | 21.81 | 2,682,562 | +0.41(+1.91%) |
Dec 11, 2008 | 22.31 | 22.62 | 21.38 | 21.40 | 2,225,440 | -0.81(-3.64%) |
Dec 10, 2008 | 23.11 | 23.58 | 21.95 | 22.21 | 3,796,623 | -1.74(-7.26%) |
Dec 09, 2008 | 24.62 | 24.64 | 23.62 | 23.95 | 2,001,507 | -1.00(-4.01%) |
Dec 08, 2008 | 24.83 | 25.78 | 24.55 | 24.95 | 2,031,409 | -0.01(-0.03%) |
Dec 05, 2008 | 23.23 | 25.04 | 22.66 | 24.96 | 2,126,729 | +1.89(+8.17%) |
Dec 04, 2008 | 24.18 | 24.74 | 22.59 | 23.07 | 2,581,995 | -1.67(-6.74%) |
Dec 03, 2008 | 23.90 | 26.48 | 23.48 | 24.74 | 11,902,422 | -1.85(-6.96%) |
Dec 02, 2008 | 25.72 | 26.66 | 25.24 | 26.59 | 2,874,159 | +1.74(+6.99%) |
Dec 01, 2008 | 26.19 | 26.82 | 24.85 | 24.85 | 1,820,613 | -2.09(-7.74%) |
Nov 28, 2008 | 26.93 | 26.96 | 25.89 | 26.94 | 851,308 | +0.23(+0.85%) |
Nov 26, 2008 | 24.61 | 26.90 | 24.11 | 26.71 | 2,297,207 | +1.83(+7.37%) |
Nov 25, 2008 | 25.62 | 25.62 | 24.27 | 24.88 | 6,426,757 | -0.15(-0.59%) |
Nov 24, 2008 | 25.26 | 25.47 | 24.72 | 25.03 | 3,195,821 | +0.26(+1.05%) |
Nov 21, 2008 | 24.56 | 24.76 | 23.57 | 24.76 | 2,516,092 | +0.60(+2.48%) |
Nov 20, 2008 | 25.51 | 26.34 | 24.01 | 24.17 | 2,919,457 | -1.51(-5.89%) |
Nov 19, 2008 | 26.82 | 27.56 | 25.63 | 25.68 | 2,188,205 | -1.04(-3.90%) |
Nov 18, 2008 | 26.57 | 26.77 | 25.38 | 26.72 | 2,042,677 | +0.36(+1.35%) |
Nov 17, 2008 | 25.35 | 26.64 | 24.96 | 26.36 | 1,816,330 | +0.56(+2.16%) |
Nov 14, 2008 | 27.25 | 27.39 | 25.73 | 25.81 | 2,458,767 | -1.83(-6.63%) |
Nov 13, 2008 | 24.03 | 27.69 | 24.03 | 27.64 | 2,669,019 | +2.62(+10.49%) |
Nov 12, 2008 | 25.09 | 25.56 | 24.90 | 25.02 | 2,024,983 | -0.59(-2.31%) |
Nov 11, 2008 | 25.64 | 26.40 | 25.07 | 25.61 | 1,355,411 | -0.39(-1.50%) |
Nov 10, 2008 | 27.09 | 27.76 | 25.68 | 26.00 | 758,461 | -0.27(-1.03%) |
Nov 07, 2008 | 26.17 | 26.50 | 25.26 | 26.27 | 835,998 | +0.38(+1.48%) |
Nov 06, 2008 | 27.68 | 27.99 | 25.58 | 25.89 | 1,434,567 | -2.70(-9.45%) |
Nov 05, 2008 | 28.31 | 29.32 | 27.88 | 28.59 | 1,154,337 | -0.23(-0.78%) |
Nov 04, 2008 | 28.67 | 28.97 | 27.69 | 28.81 | 1,543,895 | +0.36(+1.28%) |