Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.98 | 21.32 | 20.20 | 20.36 | 0 | -0.56(-2.68%) |
Jan 29, 2009 | 21.59 | 21.68 | 20.80 | 20.93 | 11,470,743 | -1.01(-4.62%) |
Jan 28, 2009 | 21.31 | 22.06 | 21.27 | 21.94 | 13,398,192 | +1.01(+4.85%) |
Jan 27, 2009 | 20.59 | 21.17 | 20.53 | 20.93 | 12,893,579 | +0.38(+1.87%) |
Jan 26, 2009 | 20.76 | 21.09 | 20.19 | 20.54 | 11,008,626 | +0.25(+1.21%) |
Jan 23, 2009 | 20.12 | 20.65 | 19.67 | 20.30 | 15,676,456 | -0.35(-1.72%) |
Jan 22, 2009 | 20.47 | 20.88 | 20.16 | 20.65 | 16,256,116 | -0.26(-1.22%) |
Jan 21, 2009 | 20.52 | 20.98 | 20.15 | 20.91 | 17,448,536 | +0.97(+4.89%) |
Jan 20, 2009 | 21.13 | 21.33 | 19.84 | 19.93 | 20,031,148 | -1.20(-5.68%) |
Jan 16, 2009 | 21.34 | 21.80 | 20.46 | 21.13 | 0 | +0.10(+0.47%) |
Jan 15, 2009 | 20.48 | 21.28 | 19.65 | 21.03 | 18,532,474 | +0.55(+2.69%) |
Jan 14, 2009 | 20.61 | 20.88 | 20.11 | 20.48 | 16,099,850 | -0.39(-1.89%) |
Jan 13, 2009 | 21.19 | 21.59 | 20.71 | 20.88 | 15,742,743 | -0.65(-3.02%) |
Jan 12, 2009 | 21.96 | 22.14 | 21.28 | 21.53 | 11,434,548 | -0.44(-2.02%) |
Jan 09, 2009 | 22.77 | 22.77 | 21.89 | 21.97 | 11,667,994 | -0.58(-2.58%) |
Jan 08, 2009 | 22.75 | 22.87 | 22.17 | 22.55 | 12,795,808 | -0.28(-1.21%) |
Jan 07, 2009 | 23.52 | 23.52 | 22.57 | 22.83 | 12,603,381 | -1.11(-4.65%) |
Jan 06, 2009 | 23.45 | 24.45 | 23.44 | 23.94 | 12,332,729 | +0.80(+3.45%) |
Jan 05, 2009 | 23.15 | 23.63 | 22.93 | 23.14 | 11,895,524 | -0.41(-1.76%) |
Jan 02, 2009 | 22.41 | 23.66 | 22.16 | 23.55 | 0 | +1.21(+5.42%) |
Jan 01, 2009 | 22.23 | 22.60 | 22.18 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.23 | 22.60 | 22.18 | 22.34 | 9,151,916 | +0.21(+0.93%) |
Dec 30, 2008 | 21.15 | 22.16 | 21.05 | 22.14 | 11,277,513 | +0.99(+4.70%) |
Dec 29, 2008 | 21.81 | 21.81 | 20.83 | 21.14 | 7,605,154 | -0.70(-3.20%) |
Dec 26, 2008 | 21.95 | 22.08 | 21.62 | 21.84 | 3,131,050 | +0.19(+0.86%) |
Dec 24, 2008 | 21.58 | 21.87 | 21.46 | 21.65 | 3,566,042 | +0.14(+0.64%) |
Dec 23, 2008 | 21.84 | 22.16 | 21.43 | 21.52 | 9,650,537 | -0.08(-0.36%) |
Dec 22, 2008 | 22.07 | 22.19 | 20.95 | 21.59 | 12,792,366 | -0.49(-2.23%) |
Dec 19, 2008 | 22.65 | 22.85 | 21.84 | 22.09 | 21,461,746 | -0.39(-1.75%) |
Dec 18, 2008 | 23.31 | 23.53 | 22.16 | 22.48 | 18,636,296 | -0.74(-3.18%) |
Dec 17, 2008 | 23.21 | 23.57 | 22.79 | 23.22 | 15,045,857 | -0.20(-0.84%) |
Dec 16, 2008 | 22.69 | 23.80 | 22.23 | 23.42 | 22,622,222 | +0.99(+4.44%) |
Dec 15, 2008 | 22.58 | 22.63 | 22.00 | 22.42 | 13,109,121 | +0.16(+0.71%) |
Dec 12, 2008 | 21.78 | 22.51 | 21.59 | 22.26 | 15,279,230 | -0.21(-0.92%) |
Dec 11, 2008 | 23.05 | 23.30 | 22.23 | 22.47 | 15,097,300 | -0.87(-3.71%) |
Dec 10, 2008 | 23.49 | 23.83 | 22.94 | 23.34 | 16,546,425 | +0.17(+0.72%) |
Dec 09, 2008 | 23.71 | 24.50 | 22.96 | 23.17 | 26,843,576 | -1.37(-5.58%) |
Dec 08, 2008 | 22.65 | 25.70 | 22.56 | 24.54 | 34,616,408 | +2.12(+9.44%) |
Dec 05, 2008 | 21.18 | 22.49 | 20.55 | 22.42 | 18,274,940 | +0.96(+4.50%) |
Dec 04, 2008 | 21.21 | 22.22 | 21.13 | 21.46 | 17,465,544 | -0.15(-0.68%) |
Dec 03, 2008 | 20.79 | 21.66 | 20.26 | 21.60 | 16,585,174 | +0.47(+2.24%) |
Dec 02, 2008 | 20.33 | 21.22 | 19.99 | 21.13 | 20,362,378 | +1.11(+5.56%) |
Dec 01, 2008 | 21.70 | 21.79 | 19.96 | 20.02 | 18,248,978 | -2.16(-9.72%) |
Nov 28, 2008 | 22.08 | 22.20 | 21.49 | 22.18 | 7,694,652 | +0.02(+0.09%) |
Nov 26, 2008 | 20.97 | 22.42 | 20.62 | 22.16 | 14,119,841 | +0.46(+2.13%) |
Nov 25, 2008 | 21.96 | 22.33 | 20.97 | 21.69 | 20,647,920 | -0.17(-0.77%) |
Nov 24, 2008 | 21.03 | 22.56 | 20.29 | 21.86 | 24,415,922 | +1.06(+5.11%) |
Nov 21, 2008 | 18.95 | 20.81 | 18.49 | 20.80 | 28,573,616 | +2.35(+12.76%) |
Nov 20, 2008 | 19.29 | 19.84 | 18.32 | 18.44 | 27,339,530 | -1.19(-6.07%) |
Nov 19, 2008 | 20.25 | 20.71 | 19.63 | 19.64 | 22,782,088 | -0.72(-3.53%) |
Nov 18, 2008 | 19.62 | 20.66 | 19.56 | 20.35 | 22,294,684 | +0.92(+4.71%) |
Nov 17, 2008 | 19.77 | 20.42 | 19.28 | 19.44 | 20,984,646 | -1.32(-6.36%) |
Nov 14, 2008 | 20.82 | 22.05 | 20.62 | 20.76 | 17,150,684 | -0.56(-2.63%) |
Nov 13, 2008 | 19.99 | 21.42 | 19.28 | 21.32 | 24,439,768 | +1.47(+7.39%) |
Nov 12, 2008 | 21.03 | 21.38 | 19.72 | 19.85 | 21,588,506 | -1.60(-7.44%) |
Nov 11, 2008 | 21.52 | 22.07 | 20.18 | 21.45 | 23,531,408 | -0.30(-1.36%) |
Nov 10, 2008 | 23.53 | 23.53 | 21.33 | 21.74 | 16,616,958 | -1.26(-5.48%) |
Nov 07, 2008 | 21.22 | 23.83 | 21.08 | 23.00 | 29,152,118 | +0.54(+2.41%) |
Nov 06, 2008 | 23.76 | 23.90 | 21.98 | 22.46 | 23,394,780 | -1.40(-5.86%) |
Nov 05, 2008 | 25.51 | 25.57 | 23.73 | 23.86 | 15,297,313 | -1.76(-6.88%) |
Nov 04, 2008 | 24.90 | 25.84 | 24.90 | 25.62 | 17,107,338 | +0.96(+3.91%) |