Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.87 | 19.89 | 18.86 | 18.94 | 0 | -0.82(-4.13%) |
Jan 29, 2009 | 20.24 | 20.49 | 19.71 | 19.75 | 18,692,564 | -0.63(-3.10%) |
Jan 28, 2009 | 20.80 | 20.82 | 20.19 | 20.39 | 18,379,576 | -0.08(-0.40%) |
Jan 27, 2009 | 21.04 | 21.32 | 20.40 | 20.47 | 23,162,440 | -0.50(-2.38%) |
Jan 26, 2009 | 21.06 | 21.60 | 20.84 | 20.97 | 19,126,936 | -0.05(-0.22%) |
Jan 23, 2009 | 20.66 | 21.12 | 20.26 | 21.01 | 19,562,512 | +0.13(+0.63%) |
Jan 22, 2009 | 20.95 | 21.01 | 20.59 | 20.88 | 19,138,798 | -0.23(-1.09%) |
Jan 21, 2009 | 21.43 | 21.43 | 20.59 | 21.11 | 20,811,818 | -0.04(-0.17%) |
Jan 20, 2009 | 21.40 | 21.85 | 21.07 | 21.15 | 19,379,114 | -0.33(-1.52%) |
Jan 16, 2009 | 21.37 | 21.64 | 20.87 | 21.47 | 18,970,156 | +0.33(+1.54%) |
Jan 15, 2009 | 21.07 | 21.38 | 20.75 | 21.15 | 18,513,014 | -0.04(-0.19%) |
Jan 14, 2009 | 21.12 | 21.28 | 20.73 | 21.19 | 19,769,710 | -0.32(-1.49%) |
Jan 13, 2009 | 21.35 | 21.82 | 21.22 | 21.51 | 19,495,796 | +0.18(+0.86%) |
Jan 12, 2009 | 21.57 | 21.94 | 21.23 | 21.32 | 17,319,552 | -0.25(-1.16%) |
Jan 09, 2009 | 21.85 | 22.09 | 21.47 | 21.57 | 16,859,810 | -0.19(-0.89%) |
Jan 08, 2009 | 21.70 | 21.86 | 21.41 | 21.77 | 17,131,978 | +0.00(+0.00%) |
Jan 07, 2009 | 21.96 | 22.25 | 21.60 | 21.77 | 18,334,040 | -0.28(-1.25%) |
Jan 06, 2009 | 22.67 | 22.95 | 21.88 | 22.04 | 27,566,012 | -0.63(-2.77%) |
Jan 05, 2009 | 22.32 | 22.80 | 22.18 | 22.67 | 13,019,493 | +0.18(+0.79%) |
Jan 02, 2009 | 22.16 | 22.94 | 22.06 | 22.49 | 0 | +0.31(+1.40%) |
Jan 01, 2009 | 22.39 | 22.68 | 22.08 | 22.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.39 | 22.68 | 22.08 | 22.18 | 15,469,917 | -0.20(-0.91%) |
Dec 30, 2008 | 22.12 | 22.51 | 21.93 | 22.38 | 17,140,470 | +0.38(+1.74%) |
Dec 29, 2008 | 21.66 | 22.01 | 21.42 | 22.00 | 19,928,638 | +0.36(+1.65%) |
Dec 26, 2008 | 21.71 | 21.88 | 21.54 | 21.64 | 5,711,393 | +0.02(+0.09%) |
Dec 24, 2008 | 21.40 | 21.71 | 21.10 | 21.62 | 5,367,896 | +0.35(+1.65%) |
Dec 23, 2008 | 21.08 | 21.82 | 21.08 | 21.27 | 14,957,607 | -0.22(-1.04%) |
Dec 22, 2008 | 21.36 | 21.55 | 21.12 | 21.50 | 19,095,606 | +0.16(+0.76%) |
Dec 19, 2008 | 21.62 | 21.91 | 21.27 | 21.33 | 46,807,688 | -0.06(-0.26%) |
Dec 18, 2008 | 21.53 | 21.91 | 21.20 | 21.39 | 25,973,892 | -0.04(-0.17%) |
Dec 17, 2008 | 20.65 | 21.82 | 20.65 | 21.43 | 24,385,562 | +0.51(+2.46%) |
Dec 16, 2008 | 20.97 | 21.21 | 20.39 | 20.91 | 32,445,390 | -0.27(-1.25%) |
Dec 15, 2008 | 20.93 | 21.36 | 20.45 | 21.18 | 21,113,650 | +0.09(+0.44%) |
Dec 12, 2008 | 20.77 | 21.26 | 20.49 | 21.08 | 17,243,048 | -0.30(-1.41%) |
Dec 11, 2008 | 21.36 | 21.79 | 21.16 | 21.38 | 20,769,034 | -0.18(-0.83%) |
Dec 10, 2008 | 21.38 | 21.76 | 21.11 | 21.56 | 20,626,002 | +0.17(+0.79%) |
Dec 09, 2008 | 21.31 | 21.61 | 21.30 | 21.39 | 24,027,152 | -0.35(-1.62%) |
Dec 08, 2008 | 22.05 | 22.17 | 21.28 | 21.75 | 19,711,388 | +0.15(+0.71%) |
Dec 05, 2008 | 20.53 | 21.61 | 20.38 | 21.59 | 22,653,490 | +0.76(+3.67%) |
Dec 04, 2008 | 21.00 | 21.38 | 20.60 | 20.83 | 20,910,574 | -0.38(-1.80%) |
Dec 03, 2008 | 20.65 | 21.38 | 19.88 | 21.21 | 17,946,754 | +0.81(+3.95%) |
Dec 02, 2008 | 20.57 | 20.69 | 19.93 | 20.41 | 24,908,098 | +0.18(+0.88%) |
Dec 01, 2008 | 20.85 | 21.23 | 20.07 | 20.23 | 22,969,170 | -1.26(-5.88%) |
Nov 28, 2008 | 21.58 | 21.89 | 21.23 | 21.49 | 9,127,063 | -0.17(-0.80%) |
Nov 26, 2008 | 20.61 | 21.70 | 20.30 | 21.66 | 16,984,128 | +0.66(+3.16%) |
Nov 25, 2008 | 21.55 | 22.08 | 20.60 | 21.00 | 35,793,524 | -0.32(-1.51%) |
Nov 24, 2008 | 19.88 | 22.04 | 19.49 | 21.32 | 37,835,152 | +1.82(+9.33%) |
Nov 21, 2008 | 19.11 | 19.56 | 18.35 | 19.50 | 37,646,196 | +0.83(+4.45%) |
Nov 20, 2008 | 18.46 | 20.10 | 18.38 | 18.67 | 38,365,728 | -0.01(-0.03%) |
Nov 19, 2008 | 19.53 | 19.76 | 18.47 | 18.68 | 27,376,562 | -0.97(-4.95%) |
Nov 18, 2008 | 19.54 | 19.88 | 18.65 | 19.65 | 31,863,694 | +0.10(+0.52%) |
Nov 17, 2008 | 18.95 | 20.38 | 18.94 | 19.55 | 20,597,304 | -0.03(-0.16%) |
Nov 14, 2008 | 20.08 | 20.22 | 19.37 | 19.58 | 29,701,574 | -0.73(-3.59%) |
Nov 13, 2008 | 19.67 | 20.33 | 18.87 | 20.31 | 32,136,030 | +0.38(+1.89%) |
Nov 12, 2008 | 20.90 | 20.90 | 19.75 | 19.93 | 25,981,734 | -1.13(-5.37%) |
Nov 11, 2008 | 21.26 | 21.55 | 20.55 | 21.06 | 13,496,387 | -0.40(-1.88%) |
Nov 10, 2008 | 21.86 | 22.06 | 21.05 | 21.47 | 11,895,777 | -0.05(-0.21%) |
Nov 07, 2008 | 20.98 | 21.86 | 20.91 | 21.51 | 13,605,537 | +0.67(+3.23%) |
Nov 06, 2008 | 22.18 | 22.43 | 20.57 | 20.84 | 23,016,834 | -1.60(-7.13%) |
Nov 05, 2008 | 22.39 | 23.69 | 22.18 | 22.44 | 19,624,518 | -0.37(-1.63%) |
Nov 04, 2008 | 22.30 | 22.91 | 22.12 | 22.81 | 19,338,890 | +1.09(+5.02%) |