Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.04 | 30.21 | 28.93 | 29.14 | 0 | -0.41(-1.39%) |
Jan 29, 2009 | 30.00 | 30.20 | 29.40 | 29.55 | 70,390,304 | -1.08(-3.53%) |
Jan 28, 2009 | 30.34 | 30.86 | 29.82 | 30.63 | 63,288,140 | +0.81(+2.73%) |
Jan 27, 2009 | 29.62 | 30.08 | 29.28 | 29.81 | 62,539,592 | +0.05(+0.17%) |
Jan 26, 2009 | 29.44 | 30.52 | 29.29 | 29.76 | 69,499,400 | +0.54(+1.85%) |
Jan 23, 2009 | 27.72 | 29.62 | 27.54 | 29.22 | 71,222,448 | +0.83(+2.91%) |
Jan 22, 2009 | 28.53 | 28.99 | 27.80 | 28.40 | 86,264,752 | -0.80(-2.74%) |
Jan 21, 2009 | 27.75 | 29.28 | 27.59 | 29.20 | 68,255,040 | +1.84(+6.72%) |
Jan 20, 2009 | 28.40 | 29.10 | 27.30 | 27.36 | 72,334,776 | -1.54(-5.33%) |
Jan 16, 2009 | 29.19 | 29.42 | 28.21 | 28.90 | 0 | +0.23(+0.80%) |
Jan 15, 2009 | 28.27 | 28.73 | 27.32 | 28.67 | 71,027,304 | +0.35(+1.25%) |
Jan 14, 2009 | 29.26 | 29.29 | 28.04 | 28.32 | 65,393,492 | -1.42(-4.78%) |
Jan 13, 2009 | 29.06 | 29.89 | 28.99 | 29.74 | 75,307,800 | +0.73(+2.50%) |
Jan 12, 2009 | 29.79 | 29.85 | 28.86 | 29.01 | 55,460,956 | -1.19(-3.95%) |
Jan 09, 2009 | 31.24 | 31.27 | 30.09 | 30.21 | 64,342,924 | -1.05(-3.36%) |
Jan 08, 2009 | 30.69 | 31.30 | 30.53 | 31.25 | 53,579,228 | +0.40(+1.29%) |
Jan 07, 2009 | 31.73 | 31.73 | 30.55 | 30.86 | 63,146,924 | -1.37(-4.24%) |
Jan 06, 2009 | 32.36 | 33.03 | 32.02 | 32.22 | 77,901,176 | +0.35(+1.09%) |
Jan 05, 2009 | 31.07 | 32.41 | 31.00 | 31.88 | 76,722,624 | +0.73(+2.35%) |
Jan 02, 2009 | 29.93 | 31.47 | 29.86 | 31.14 | 0 | +1.48(+4.98%) |
Jan 01, 2009 | 29.27 | 30.06 | 29.03 | 29.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.27 | 30.06 | 29.03 | 29.66 | 37,703,512 | +0.31(+1.06%) |
Dec 30, 2008 | 28.73 | 29.40 | 28.48 | 29.35 | 26,496,632 | +0.70(+2.43%) |
Dec 29, 2008 | 28.72 | 28.86 | 28.29 | 28.66 | 23,601,602 | +0.61(+2.19%) |
Dec 26, 2008 | 27.91 | 28.22 | 27.67 | 28.04 | 9,311,991 | +0.37(+1.35%) |
Dec 24, 2008 | 27.55 | 27.79 | 27.34 | 27.67 | 10,209,745 | -0.11(-0.38%) |
Dec 23, 2008 | 27.91 | 28.25 | 27.42 | 27.78 | 45,086,388 | +0.06(+0.22%) |
Dec 22, 2008 | 28.75 | 28.85 | 27.27 | 27.72 | 51,213,264 | -0.85(-2.98%) |
Dec 19, 2008 | 28.66 | 29.45 | 28.47 | 28.57 | 70,434,080 | -0.19(-0.67%) |
Dec 18, 2008 | 30.43 | 30.52 | 28.44 | 28.76 | 80,384,488 | -1.78(-5.82%) |
Dec 17, 2008 | 30.67 | 31.39 | 30.38 | 30.53 | 66,599,212 | -0.20(-0.65%) |
Dec 16, 2008 | 30.29 | 31.00 | 29.93 | 30.73 | 65,890,656 | +0.93(+3.10%) |
Dec 15, 2008 | 30.58 | 30.85 | 29.28 | 29.81 | 57,389,140 | -0.17(-0.58%) |
Dec 12, 2008 | 29.20 | 30.26 | 28.91 | 29.98 | 65,579,144 | -0.30(-0.98%) |
Dec 11, 2008 | 30.67 | 31.54 | 29.92 | 30.28 | 66,046,300 | -0.14(-0.47%) |
Dec 10, 2008 | 29.49 | 30.66 | 29.48 | 30.42 | 66,765,468 | +1.50(+5.17%) |
Dec 09, 2008 | 28.58 | 29.73 | 28.42 | 28.93 | 69,248,760 | +0.29(+1.00%) |
Dec 08, 2008 | 28.53 | 29.30 | 28.27 | 28.64 | 79,208,192 | +1.22(+4.44%) |
Dec 05, 2008 | 26.31 | 27.47 | 25.17 | 27.42 | 84,534,160 | +0.56(+2.08%) |
Dec 04, 2008 | 28.37 | 28.73 | 26.33 | 26.86 | 79,071,232 | -2.00(-6.93%) |
Dec 03, 2008 | 27.94 | 28.96 | 27.69 | 28.86 | 77,292,728 | +0.02(+0.06%) |
Dec 02, 2008 | 28.62 | 28.94 | 27.78 | 28.85 | 60,874,448 | +0.94(+3.38%) |
Dec 01, 2008 | 29.96 | 29.96 | 27.87 | 27.90 | 60,004,240 | -3.32(-10.64%) |
Nov 28, 2008 | 31.34 | 31.42 | 30.54 | 31.22 | 25,740,816 | -0.51(-1.60%) |
Nov 26, 2008 | 29.71 | 31.95 | 29.47 | 31.73 | 63,385,496 | +1.68(+5.60%) |
Nov 25, 2008 | 29.94 | 30.34 | 29.06 | 30.05 | 75,038,904 | +0.47(+1.60%) |
Nov 24, 2008 | 28.33 | 30.47 | 27.83 | 29.58 | 89,364,456 | +1.99(+7.23%) |
Nov 21, 2008 | 25.63 | 27.91 | 25.16 | 27.58 | 121,363,048 | +2.77(+11.16%) |
Nov 20, 2008 | 27.51 | 27.75 | 24.73 | 24.82 | 106,476,000 | -3.50(-12.37%) |
Nov 19, 2008 | 29.79 | 30.35 | 28.21 | 28.32 | 79,134,552 | -1.55(-5.18%) |
Nov 18, 2008 | 29.24 | 30.12 | 28.52 | 29.86 | 84,386,072 | +0.81(+2.80%) |
Nov 17, 2008 | 29.37 | 30.40 | 28.98 | 29.05 | 71,825,432 | -0.61(-2.07%) |
Nov 14, 2008 | 30.12 | 31.36 | 29.11 | 29.66 | 89,534,232 | -1.29(-4.15%) |
Nov 13, 2008 | 28.16 | 31.05 | 26.71 | 30.95 | 103,048,128 | +3.25(+11.75%) |
Nov 12, 2008 | 29.31 | 29.52 | 27.63 | 27.70 | 63,711,176 | -2.47(-8.19%) |
Nov 11, 2008 | 30.35 | 30.78 | 29.50 | 30.17 | 59,347,720 | -0.89(-2.88%) |
Nov 10, 2008 | 31.87 | 32.24 | 30.45 | 31.06 | 65,518,976 | +0.11(+0.34%) |
Nov 07, 2008 | 29.95 | 31.01 | 29.70 | 30.96 | 54,063,976 | +1.46(+4.95%) |
Nov 06, 2008 | 31.14 | 31.43 | 29.19 | 29.50 | 84,169,872 | -1.96(-6.22%) |
Nov 05, 2008 | 32.07 | 33.10 | 31.30 | 31.45 | 68,666,704 | -1.52(-4.61%) |
Nov 04, 2008 | 31.65 | 33.10 | 31.63 | 32.97 | 54,669,216 | +1.90(+6.11%) |