Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.46 | 21.79 | 20.61 | 20.79 | 0 | -0.63(-2.94%) |
Jan 29, 2009 | 22.07 | 22.17 | 21.22 | 21.42 | 8,252,681 | -0.90(-4.04%) |
Jan 28, 2009 | 21.84 | 22.57 | 21.84 | 22.32 | 7,748,571 | +0.88(+4.12%) |
Jan 27, 2009 | 21.11 | 21.64 | 21.07 | 21.44 | 7,550,098 | +0.58(+2.77%) |
Jan 26, 2009 | 20.83 | 21.70 | 20.54 | 20.86 | 7,230,622 | +0.01(+0.06%) |
Jan 23, 2009 | 20.68 | 21.25 | 20.35 | 20.85 | 7,567,580 | -0.10(-0.49%) |
Jan 22, 2009 | 21.17 | 21.35 | 20.43 | 20.95 | 9,986,274 | -0.54(-2.51%) |
Jan 21, 2009 | 20.87 | 21.62 | 20.51 | 21.49 | 10,622,955 | +0.99(+4.81%) |
Jan 20, 2009 | 21.28 | 21.53 | 20.43 | 20.51 | 8,123,970 | -2.38(-10.42%) |
Jan 19, 2009 | 22.89 | 22.89 | 22.89 | 22.89 | 1,572 | +1.49(+6.98%) |
Jan 16, 2009 | 21.87 | 22.13 | 20.66 | 21.40 | 7,295,178 | +0.02(+0.09%) |
Jan 15, 2009 | 21.07 | 21.61 | 20.25 | 21.38 | 8,315,394 | +0.31(+1.48%) |
Jan 14, 2009 | 21.43 | 21.48 | 20.70 | 21.07 | 7,886,652 | -0.77(-3.52%) |
Jan 13, 2009 | 22.01 | 22.25 | 21.50 | 21.83 | 7,539,556 | -0.24(-1.07%) |
Jan 12, 2009 | 22.68 | 22.68 | 21.87 | 22.07 | 6,049,176 | -0.63(-2.77%) |
Jan 09, 2009 | 23.61 | 23.84 | 22.61 | 22.70 | 7,167,782 | -0.82(-3.49%) |
Jan 08, 2009 | 23.07 | 23.63 | 22.89 | 23.52 | 6,305,143 | +0.15(+0.63%) |
Jan 07, 2009 | 24.19 | 24.42 | 23.18 | 23.37 | 7,796,451 | -1.49(-5.98%) |
Jan 06, 2009 | 23.93 | 25.10 | 23.81 | 24.86 | 10,685,753 | +1.14(+4.80%) |
Jan 05, 2009 | 24.02 | 24.42 | 23.49 | 23.72 | 6,465,554 | -0.41(-1.69%) |
Jan 02, 2009 | 23.35 | 24.27 | 23.20 | 24.13 | 0 | +0.85(+3.66%) |
Jan 01, 2009 | 22.94 | 23.52 | 22.65 | 23.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,396,179 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.06 | 22.83 | 5,403,936 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.34 | 21.80 | 4,620,296 | -0.07(-0.32%) |
Dec 26, 2008 | 21.62 | 21.94 | 21.46 | 21.87 | 2,644,920 | +0.41(+1.90%) |
Dec 24, 2008 | 21.22 | 21.61 | 21.20 | 21.47 | 2,526,936 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.34 | 21.08 | 21.22 | 7,156,557 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.25 | 21.43 | 21.92 | 7,841,601 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,152,984 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,705,853 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.42 | 21.40 | 23.02 | 11,972,564 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.25 | 20.16 | 22.10 | 10,486,309 | +1.94(+9.62%) |
Dec 15, 2008 | 20.66 | 20.98 | 19.87 | 20.16 | 7,345,510 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,265,238 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.31 | 9,119,790 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,280,805 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.56 | 9,135,295 | -0.58(-2.74%) |
Dec 08, 2008 | 20.47 | 21.60 | 20.37 | 21.14 | 13,886,517 | +1.25(+6.26%) |
Dec 05, 2008 | 19.79 | 20.07 | 19.08 | 19.90 | 11,230,612 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,687,653 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.50 | 19.74 | 21.42 | 11,647,478 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 11,000,655 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,780,925 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,559 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.82 | 22.10 | 7,746,536 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,123,132 | +0.86(+4.10%) |
Nov 24, 2008 | 20.82 | 21.62 | 20.24 | 21.08 | 13,941,180 | +0.62(+3.01%) |
Nov 21, 2008 | 19.56 | 20.60 | 18.60 | 20.46 | 15,665,730 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,124,297 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.00 | 20.11 | 11,225,227 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,554,564 | +0.63(+3.12%) |
Nov 17, 2008 | 20.96 | 21.05 | 20.14 | 20.19 | 9,836,248 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.84 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.83 | 16,197,408 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,941,503 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.00 | 10,476,210 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,709,490 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.53 | 20.25 | 7,909,140 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,001,454 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,801,740 | -1.06(-4.69%) |
Nov 04, 2008 | 21.30 | 22.90 | 21.09 | 22.56 | 14,755,129 | +2.08(+10.14%) |