Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.35 | 22.69 | 21.46 | 21.65 | 0 | -0.66(-2.94%) |
Jan 29, 2009 | 22.99 | 23.09 | 22.11 | 22.31 | 7,923,815 | -0.94(-4.04%) |
Jan 28, 2009 | 22.75 | 23.51 | 22.75 | 23.25 | 7,439,793 | +0.92(+4.12%) |
Jan 27, 2009 | 21.99 | 22.54 | 21.95 | 22.33 | 7,249,230 | +0.60(+2.77%) |
Jan 26, 2009 | 21.69 | 22.60 | 21.40 | 21.73 | 6,942,485 | +0.01(+0.06%) |
Jan 23, 2009 | 21.54 | 22.13 | 21.19 | 21.71 | 7,266,015 | -0.11(-0.49%) |
Jan 22, 2009 | 22.05 | 22.24 | 21.28 | 21.82 | 9,588,325 | -0.56(-2.51%) |
Jan 21, 2009 | 21.74 | 22.52 | 21.36 | 22.38 | 10,199,635 | +1.03(+4.81%) |
Jan 20, 2009 | 22.16 | 22.42 | 21.28 | 21.36 | 7,800,233 | -2.48(-10.42%) |
Jan 19, 2009 | 23.84 | 23.84 | 23.84 | 23.84 | 1,510 | +1.56(+6.98%) |
Jan 16, 2009 | 22.77 | 23.05 | 21.52 | 22.28 | 7,004,468 | +0.02(+0.09%) |
Jan 15, 2009 | 21.95 | 22.50 | 21.09 | 22.26 | 7,984,029 | +0.32(+1.48%) |
Jan 14, 2009 | 22.32 | 22.37 | 21.56 | 21.94 | 7,572,372 | -0.80(-3.52%) |
Jan 13, 2009 | 22.92 | 23.18 | 22.40 | 22.74 | 7,239,108 | -0.25(-1.07%) |
Jan 12, 2009 | 23.62 | 23.62 | 22.77 | 22.99 | 5,808,118 | -0.66(-2.77%) |
Jan 09, 2009 | 24.59 | 24.83 | 23.55 | 23.64 | 6,882,149 | -0.85(-3.49%) |
Jan 08, 2009 | 24.03 | 24.61 | 23.84 | 24.50 | 6,053,886 | +0.15(+0.63%) |
Jan 07, 2009 | 25.20 | 25.43 | 24.14 | 24.34 | 7,485,766 | -1.55(-5.98%) |
Jan 06, 2009 | 24.93 | 26.14 | 24.80 | 25.89 | 10,259,930 | +1.19(+4.80%) |
Jan 05, 2009 | 25.01 | 25.43 | 24.46 | 24.71 | 6,207,904 | -0.42(-1.69%) |
Jan 02, 2009 | 24.32 | 25.28 | 24.16 | 25.13 | 0 | +0.89(+3.66%) |
Jan 01, 2009 | 23.89 | 24.50 | 23.59 | 24.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.89 | 24.50 | 23.59 | 24.24 | 7,101,444 | +0.46(+1.95%) |
Dec 30, 2008 | 23.00 | 23.82 | 22.98 | 23.78 | 5,188,591 | +1.07(+4.72%) |
Dec 29, 2008 | 22.62 | 22.99 | 22.23 | 22.71 | 4,436,179 | -0.07(-0.32%) |
Dec 26, 2008 | 22.52 | 22.85 | 22.35 | 22.78 | 2,539,521 | +0.42(+1.90%) |
Dec 24, 2008 | 22.11 | 22.51 | 22.08 | 22.36 | 2,426,239 | +0.26(+1.17%) |
Dec 23, 2008 | 23.02 | 23.27 | 21.95 | 22.10 | 6,871,371 | -0.73(-3.19%) |
Dec 22, 2008 | 22.46 | 23.18 | 22.32 | 22.83 | 7,529,117 | +0.30(+1.32%) |
Dec 19, 2008 | 23.83 | 24.29 | 22.22 | 22.53 | 11,668,692 | -0.64(-2.77%) |
Dec 18, 2008 | 23.46 | 24.28 | 22.84 | 23.17 | 12,199,531 | -0.80(-3.34%) |
Dec 17, 2008 | 22.50 | 24.40 | 22.28 | 23.97 | 11,495,463 | +0.96(+4.17%) |
Dec 16, 2008 | 21.04 | 23.18 | 20.99 | 23.01 | 10,068,434 | +2.02(+9.62%) |
Dec 15, 2008 | 21.52 | 21.85 | 20.69 | 20.99 | 7,052,795 | -0.44(-2.04%) |
Dec 12, 2008 | 20.68 | 21.49 | 20.58 | 21.43 | 6,975,721 | +0.27(+1.28%) |
Dec 11, 2008 | 21.91 | 22.32 | 21.07 | 21.16 | 8,756,370 | -0.91(-4.11%) |
Dec 10, 2008 | 21.61 | 22.52 | 21.56 | 22.07 | 7,950,818 | +0.65(+3.03%) |
Dec 09, 2008 | 21.71 | 22.01 | 21.04 | 21.42 | 8,771,258 | -0.60(-2.74%) |
Dec 08, 2008 | 21.32 | 22.50 | 21.22 | 22.02 | 13,333,145 | +1.30(+6.26%) |
Dec 05, 2008 | 20.61 | 20.90 | 19.87 | 20.72 | 10,783,077 | -0.17(-0.82%) |
Dec 04, 2008 | 22.12 | 22.38 | 20.46 | 20.89 | 8,341,453 | -1.42(-6.35%) |
Dec 03, 2008 | 21.00 | 22.40 | 20.56 | 22.31 | 11,183,331 | +1.09(+5.12%) |
Dec 02, 2008 | 20.52 | 21.22 | 20.36 | 21.22 | 10,562,284 | +1.03(+5.08%) |
Dec 01, 2008 | 23.01 | 23.01 | 20.19 | 20.20 | 13,231,761 | -3.57(-15.02%) |
Nov 28, 2008 | 22.93 | 23.77 | 22.77 | 23.77 | 3,783,530 | +0.75(+3.28%) |
Nov 26, 2008 | 22.14 | 23.11 | 21.69 | 23.01 | 7,437,839 | +0.16(+0.70%) |
Nov 25, 2008 | 22.28 | 23.12 | 21.87 | 22.85 | 8,759,579 | +0.90(+4.10%) |
Nov 24, 2008 | 21.69 | 22.52 | 21.08 | 21.95 | 13,385,630 | +0.64(+3.01%) |
Nov 21, 2008 | 20.38 | 21.46 | 19.38 | 21.31 | 15,041,457 | +1.46(+7.34%) |
Nov 20, 2008 | 20.71 | 21.77 | 19.71 | 19.85 | 14,521,600 | -1.09(-5.22%) |
Nov 19, 2008 | 21.56 | 22.35 | 20.83 | 20.95 | 10,777,907 | -0.73(-3.39%) |
Nov 18, 2008 | 21.07 | 22.01 | 20.73 | 21.68 | 11,094,120 | +0.66(+3.12%) |
Nov 17, 2008 | 21.83 | 21.92 | 20.97 | 21.03 | 9,444,277 | -1.09(-4.94%) |
Nov 14, 2008 | 22.44 | 23.03 | 20.67 | 22.12 | 0 | -1.66(-6.99%) |
Nov 13, 2008 | 20.81 | 23.87 | 20.54 | 23.78 | 15,551,949 | +3.08(+14.88%) |
Nov 12, 2008 | 21.08 | 21.37 | 20.63 | 20.70 | 11,465,639 | -0.35(-1.67%) |
Nov 11, 2008 | 21.93 | 22.05 | 20.84 | 21.05 | 9,954,325 | -1.23(-5.50%) |
Nov 10, 2008 | 22.16 | 23.38 | 21.73 | 22.28 | 9,225,800 | +0.97(+4.54%) |
Nov 07, 2008 | 20.93 | 21.42 | 20.56 | 21.31 | 7,515,136 | +0.50(+2.42%) |
Nov 06, 2008 | 22.35 | 22.35 | 20.69 | 20.81 | 11,403,587 | -1.83(-8.07%) |
Nov 05, 2008 | 23.15 | 24.08 | 22.18 | 22.63 | 10,263,639 | -1.11(-4.69%) |
Nov 04, 2008 | 22.42 | 24.11 | 22.19 | 23.75 | 14,020,084 | +2.19(+10.14%) |