Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.25 | 22.59 | 21.36 | 21.56 | 0 | -0.65(-2.94%) |
Jan 29, 2009 | 22.88 | 22.98 | 22.00 | 22.21 | 7,960,212 | -0.94(-4.04%) |
Jan 28, 2009 | 22.64 | 23.40 | 22.64 | 23.14 | 7,473,967 | +0.92(+4.12%) |
Jan 27, 2009 | 21.89 | 22.44 | 21.85 | 22.23 | 7,282,528 | +0.60(+2.77%) |
Jan 26, 2009 | 21.60 | 22.50 | 21.30 | 21.63 | 6,974,374 | +0.01(+0.06%) |
Jan 23, 2009 | 21.44 | 22.03 | 21.09 | 21.62 | 7,299,391 | -0.11(-0.49%) |
Jan 22, 2009 | 21.95 | 22.14 | 21.18 | 21.72 | 9,632,368 | -0.56(-2.51%) |
Jan 21, 2009 | 21.64 | 22.41 | 21.26 | 22.28 | 10,246,485 | +1.02(+4.81%) |
Jan 20, 2009 | 22.06 | 22.32 | 21.18 | 21.26 | 7,836,062 | -2.47(-10.42%) |
Jan 19, 2009 | 23.73 | 23.73 | 23.73 | 23.73 | 1,516 | +1.55(+6.98%) |
Jan 16, 2009 | 22.67 | 22.94 | 21.42 | 22.18 | 7,036,642 | +0.02(+0.09%) |
Jan 15, 2009 | 21.85 | 22.40 | 21.00 | 22.16 | 8,020,702 | +0.32(+1.48%) |
Jan 14, 2009 | 22.21 | 22.27 | 21.46 | 21.84 | 7,607,155 | -0.80(-3.52%) |
Jan 13, 2009 | 22.81 | 23.07 | 22.29 | 22.64 | 7,272,359 | -0.24(-1.07%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.67 | 22.88 | 5,834,797 | -0.65(-2.77%) |
Jan 09, 2009 | 24.48 | 24.72 | 23.44 | 23.53 | 6,913,761 | -0.85(-3.49%) |
Jan 08, 2009 | 23.92 | 24.50 | 23.73 | 24.38 | 6,081,693 | +0.15(+0.63%) |
Jan 07, 2009 | 25.08 | 25.31 | 24.03 | 24.23 | 7,520,150 | -1.54(-5.98%) |
Jan 06, 2009 | 24.81 | 26.03 | 24.69 | 25.77 | 10,307,057 | +1.18(+4.80%) |
Jan 05, 2009 | 24.90 | 25.31 | 24.35 | 24.59 | 6,236,419 | -0.42(-1.69%) |
Jan 02, 2009 | 24.21 | 25.16 | 24.05 | 25.02 | 0 | +0.88(+3.66%) |
Jan 01, 2009 | 23.78 | 24.38 | 23.48 | 24.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.78 | 24.38 | 23.48 | 24.13 | 7,134,064 | +0.46(+1.95%) |
Dec 30, 2008 | 22.89 | 23.71 | 22.87 | 23.67 | 5,212,424 | +1.07(+4.72%) |
Dec 29, 2008 | 22.52 | 22.88 | 22.13 | 22.60 | 4,456,556 | -0.07(-0.32%) |
Dec 26, 2008 | 22.42 | 22.74 | 22.25 | 22.68 | 2,551,186 | +0.42(+1.90%) |
Dec 24, 2008 | 22.00 | 22.41 | 21.98 | 22.25 | 2,437,384 | +0.26(+1.17%) |
Dec 23, 2008 | 22.91 | 23.16 | 21.85 | 22.00 | 6,902,934 | -0.73(-3.19%) |
Dec 22, 2008 | 22.36 | 23.07 | 22.22 | 22.72 | 7,563,700 | +0.30(+1.32%) |
Dec 19, 2008 | 23.72 | 24.18 | 22.12 | 22.43 | 11,722,291 | -0.64(-2.77%) |
Dec 18, 2008 | 23.36 | 24.17 | 22.74 | 23.07 | 12,255,567 | -0.80(-3.34%) |
Dec 17, 2008 | 22.39 | 24.28 | 22.18 | 23.86 | 11,548,265 | +0.96(+4.17%) |
Dec 16, 2008 | 20.94 | 23.07 | 20.90 | 22.91 | 10,114,682 | +2.01(+9.62%) |
Dec 15, 2008 | 21.42 | 21.75 | 20.60 | 20.90 | 7,085,191 | -0.44(-2.04%) |
Dec 12, 2008 | 20.59 | 21.39 | 20.49 | 21.33 | 7,007,763 | +0.27(+1.28%) |
Dec 11, 2008 | 21.81 | 22.21 | 20.97 | 21.06 | 8,796,591 | -0.90(-4.11%) |
Dec 10, 2008 | 21.51 | 22.41 | 21.46 | 21.96 | 7,987,339 | +0.65(+3.03%) |
Dec 09, 2008 | 21.62 | 21.91 | 20.94 | 21.32 | 8,811,547 | -0.60(-2.74%) |
Dec 08, 2008 | 21.23 | 22.39 | 21.12 | 21.92 | 13,394,389 | +1.29(+6.26%) |
Dec 05, 2008 | 20.52 | 20.80 | 19.78 | 20.63 | 10,832,608 | -0.17(-0.82%) |
Dec 04, 2008 | 22.02 | 22.28 | 20.37 | 20.80 | 8,379,768 | -1.41(-6.35%) |
Dec 03, 2008 | 20.90 | 22.29 | 20.46 | 22.21 | 11,234,700 | +1.08(+5.12%) |
Dec 02, 2008 | 20.42 | 21.13 | 20.27 | 21.13 | 10,610,800 | +1.02(+5.08%) |
Dec 01, 2008 | 22.91 | 22.91 | 20.10 | 20.11 | 13,292,539 | -3.55(-15.02%) |
Nov 28, 2008 | 22.83 | 23.67 | 22.66 | 23.66 | 3,800,909 | +0.75(+3.28%) |
Nov 26, 2008 | 22.04 | 23.01 | 21.59 | 22.91 | 7,472,004 | +0.16(+0.70%) |
Nov 25, 2008 | 22.18 | 23.01 | 21.77 | 22.75 | 8,799,815 | +0.90(+4.10%) |
Nov 24, 2008 | 21.59 | 22.41 | 20.98 | 21.85 | 13,447,115 | +0.64(+3.01%) |
Nov 21, 2008 | 20.28 | 21.36 | 19.29 | 21.21 | 15,110,548 | +1.45(+7.34%) |
Nov 20, 2008 | 20.62 | 21.67 | 19.62 | 19.76 | 14,588,303 | -1.09(-5.22%) |
Nov 19, 2008 | 21.46 | 22.25 | 20.74 | 20.85 | 10,827,413 | -0.73(-3.39%) |
Nov 18, 2008 | 20.98 | 21.91 | 20.63 | 21.58 | 11,145,079 | +0.65(+3.12%) |
Nov 17, 2008 | 21.73 | 21.82 | 20.88 | 20.93 | 9,487,658 | -1.09(-4.94%) |
Nov 14, 2008 | 22.34 | 22.92 | 20.57 | 22.02 | 0 | -1.65(-6.99%) |
Nov 13, 2008 | 20.71 | 23.76 | 20.44 | 23.67 | 15,623,384 | +3.07(+14.87%) |
Nov 12, 2008 | 20.98 | 21.27 | 20.53 | 20.61 | 11,518,305 | -0.35(-1.67%) |
Nov 11, 2008 | 21.83 | 21.94 | 20.74 | 20.96 | 10,000,049 | -1.22(-5.50%) |
Nov 10, 2008 | 22.06 | 23.27 | 21.63 | 22.18 | 9,268,177 | +0.96(+4.54%) |
Nov 07, 2008 | 20.84 | 21.32 | 20.46 | 21.21 | 7,549,656 | +0.50(+2.42%) |
Nov 06, 2008 | 22.25 | 22.25 | 20.59 | 20.71 | 11,455,968 | -1.82(-8.07%) |
Nov 05, 2008 | 23.05 | 23.97 | 22.08 | 22.53 | 10,310,783 | -1.11(-4.69%) |
Nov 04, 2008 | 22.31 | 23.99 | 22.09 | 23.64 | 14,084,483 | +2.18(+10.14%) |