Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.68 | 21.78 | 20.63 | 21.17 | 0 | -0.69(-3.14%) |
Jan 29, 2009 | 22.38 | 22.42 | 21.71 | 21.86 | 21,235,904 | -0.79(-3.48%) |
Jan 28, 2009 | 22.83 | 23.00 | 22.39 | 22.65 | 19,640,368 | +0.47(+2.10%) |
Jan 27, 2009 | 22.82 | 22.94 | 22.03 | 22.18 | 29,671,674 | -0.24(-1.07%) |
Jan 26, 2009 | 23.06 | 23.50 | 21.76 | 22.42 | 69,109,512 | -2.05(-8.38%) |
Jan 23, 2009 | 24.70 | 25.55 | 24.03 | 24.48 | 33,039,070 | -1.08(-4.22%) |
Jan 22, 2009 | 26.69 | 26.77 | 24.94 | 25.55 | 28,084,536 | -1.59(-5.87%) |
Jan 21, 2009 | 26.95 | 27.26 | 25.89 | 27.15 | 14,990,605 | +0.84(+3.21%) |
Jan 20, 2009 | 26.87 | 27.20 | 26.08 | 26.30 | 17,322,930 | -0.84(-3.11%) |
Jan 16, 2009 | 27.86 | 27.86 | 26.12 | 27.15 | 18,779,848 | +0.11(+0.41%) |
Jan 15, 2009 | 26.88 | 27.44 | 25.60 | 27.04 | 22,507,956 | +0.03(+0.10%) |
Jan 14, 2009 | 27.46 | 27.69 | 26.25 | 27.01 | 25,164,058 | -1.41(-4.95%) |
Jan 13, 2009 | 28.22 | 28.75 | 27.83 | 28.42 | 13,522,772 | +0.14(+0.51%) |
Jan 12, 2009 | 29.51 | 29.58 | 27.89 | 28.27 | 13,962,570 | -1.38(-4.65%) |
Jan 09, 2009 | 30.14 | 30.24 | 29.00 | 29.65 | 12,926,106 | -0.56(-1.86%) |
Jan 08, 2009 | 29.47 | 30.28 | 29.18 | 30.21 | 13,663,247 | +0.24(+0.80%) |
Jan 07, 2009 | 31.04 | 31.30 | 29.65 | 29.97 | 13,164,215 | -1.46(-4.65%) |
Jan 06, 2009 | 32.12 | 32.12 | 31.17 | 31.44 | 15,830,262 | -0.19(-0.61%) |
Jan 05, 2009 | 32.19 | 32.34 | 31.44 | 31.63 | 16,170,171 | -0.57(-1.77%) |
Jan 02, 2009 | 30.83 | 32.25 | 30.69 | 32.20 | 0 | +1.54(+5.01%) |
Jan 01, 2009 | 29.99 | 30.96 | 29.99 | 30.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.99 | 30.96 | 29.99 | 30.66 | 9,145,653 | +0.69(+2.31%) |
Dec 30, 2008 | 29.22 | 30.03 | 28.83 | 29.97 | 7,372,690 | +0.91(+3.12%) |
Dec 29, 2008 | 29.32 | 29.72 | 28.63 | 29.06 | 7,245,917 | -0.26(-0.89%) |
Dec 26, 2008 | 28.81 | 29.45 | 28.76 | 29.32 | 4,166,880 | +0.56(+1.93%) |
Dec 24, 2008 | 28.33 | 28.91 | 28.14 | 28.77 | 3,082,119 | +0.54(+1.90%) |
Dec 23, 2008 | 28.88 | 29.01 | 27.90 | 28.23 | 9,416,202 | -0.45(-1.56%) |
Dec 22, 2008 | 29.60 | 29.85 | 28.02 | 28.68 | 13,328,657 | -0.62(-2.13%) |
Dec 19, 2008 | 29.32 | 29.63 | 28.77 | 29.30 | 19,335,052 | +0.36(+1.26%) |
Dec 18, 2008 | 31.18 | 31.22 | 28.83 | 28.94 | 18,494,914 | -1.71(-5.58%) |
Dec 17, 2008 | 29.75 | 31.37 | 29.52 | 30.65 | 14,215,127 | +0.58(+1.94%) |
Dec 16, 2008 | 29.33 | 30.13 | 28.22 | 30.06 | 16,976,348 | +1.09(+3.77%) |
Dec 15, 2008 | 29.22 | 29.56 | 28.49 | 28.97 | 11,750,240 | +0.09(+0.31%) |
Dec 12, 2008 | 27.49 | 29.15 | 27.46 | 28.88 | 0 | -0.08(-0.28%) |
Dec 11, 2008 | 29.52 | 30.81 | 28.62 | 28.97 | 17,675,720 | -1.01(-3.37%) |
Dec 10, 2008 | 29.69 | 30.85 | 29.45 | 29.97 | 22,481,256 | +0.89(+3.04%) |
Dec 09, 2008 | 28.86 | 30.31 | 28.32 | 29.09 | 22,409,912 | -0.03(-0.09%) |
Dec 08, 2008 | 28.02 | 30.23 | 27.73 | 29.12 | 37,154,396 | +2.86(+10.87%) |
Dec 05, 2008 | 25.43 | 26.53 | 25.18 | 26.26 | 20,777,346 | +0.51(+1.97%) |
Dec 04, 2008 | 26.84 | 27.04 | 25.33 | 25.75 | 16,578,476 | -1.46(-5.37%) |
Dec 03, 2008 | 26.54 | 27.50 | 25.35 | 27.21 | 20,818,224 | +1.13(+4.34%) |
Dec 02, 2008 | 25.60 | 26.25 | 25.07 | 26.08 | 15,210,522 | +0.97(+3.88%) |
Dec 01, 2008 | 26.71 | 26.71 | 24.96 | 25.11 | 19,162,572 | -3.03(-10.76%) |
Nov 28, 2008 | 26.91 | 28.27 | 26.91 | 28.13 | 7,910,944 | +1.14(+4.22%) |
Nov 26, 2008 | 24.71 | 27.01 | 24.50 | 27.00 | 16,188,098 | +1.41(+5.53%) |
Nov 25, 2008 | 25.31 | 25.82 | 24.48 | 25.58 | 18,816,852 | +0.64(+2.56%) |
Nov 24, 2008 | 25.05 | 25.35 | 23.75 | 24.94 | 24,570,332 | +1.15(+4.82%) |
Nov 21, 2008 | 23.10 | 23.92 | 22.03 | 23.80 | 24,528,968 | +1.26(+5.57%) |
Nov 20, 2008 | 22.90 | 24.41 | 22.12 | 22.54 | 28,882,798 | -0.71(-3.04%) |
Nov 19, 2008 | 24.78 | 25.00 | 23.20 | 23.25 | 15,438,046 | -1.59(-6.41%) |
Nov 18, 2008 | 24.25 | 24.92 | 23.84 | 24.84 | 17,886,246 | +0.34(+1.37%) |
Nov 17, 2008 | 25.20 | 25.91 | 24.23 | 24.50 | 13,669,525 | -0.86(-3.41%) |
Nov 14, 2008 | 26.43 | 27.04 | 25.20 | 25.37 | 0 | -1.68(-6.22%) |
Nov 13, 2008 | 24.44 | 27.14 | 23.61 | 27.05 | 25,288,796 | +2.97(+12.34%) |
Nov 12, 2008 | 25.09 | 25.20 | 24.06 | 24.08 | 15,663,255 | -1.23(-4.85%) |
Nov 11, 2008 | 25.27 | 26.29 | 25.10 | 25.31 | 18,511,334 | -0.37(-1.44%) |
Nov 10, 2008 | 27.63 | 28.06 | 25.27 | 25.68 | 20,171,962 | -0.71(-2.71%) |
Nov 07, 2008 | 26.42 | 27.04 | 25.64 | 26.39 | 13,486,458 | +0.58(+2.26%) |
Nov 06, 2008 | 27.33 | 27.87 | 25.63 | 25.81 | 19,361,994 | -1.92(-6.93%) |
Nov 05, 2008 | 29.27 | 29.91 | 27.52 | 27.73 | 20,467,582 | -1.27(-4.38%) |
Nov 04, 2008 | 27.72 | 29.12 | 27.34 | 29.00 | 16,762,042 | +2.22(+8.31%) |