Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.29 | 24.29 | 22.76 | 23.11 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.25 | 24.57 | 23.69 | 23.83 | 10,314,995 | -0.70(-2.87%) |
Jan 28, 2009 | 24.48 | 24.60 | 24.09 | 24.53 | 8,554,172 | +0.30(+1.24%) |
Jan 27, 2009 | 23.75 | 24.41 | 23.65 | 24.23 | 8,609,832 | +0.65(+2.77%) |
Jan 26, 2009 | 23.63 | 24.16 | 23.38 | 23.58 | 10,780,486 | +0.09(+0.40%) |
Jan 23, 2009 | 23.35 | 23.62 | 23.12 | 23.49 | 9,924,248 | -0.24(-1.01%) |
Jan 22, 2009 | 23.62 | 24.06 | 23.32 | 23.72 | 8,839,356 | -0.28(-1.15%) |
Jan 21, 2009 | 23.77 | 24.29 | 23.37 | 24.00 | 10,891,902 | +0.53(+2.27%) |
Jan 20, 2009 | 23.80 | 24.33 | 23.37 | 23.47 | 15,044,734 | -0.46(-1.94%) |
Jan 16, 2009 | 23.87 | 24.11 | 23.40 | 23.93 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.49 | 23.62 | 22.77 | 23.57 | 7,898,465 | +0.05(+0.21%) |
Jan 14, 2009 | 24.06 | 24.08 | 23.28 | 23.52 | 10,447,650 | -0.66(-2.73%) |
Jan 13, 2009 | 24.01 | 24.28 | 23.79 | 24.18 | 8,446,911 | +0.24(+1.02%) |
Jan 12, 2009 | 24.14 | 24.32 | 23.79 | 23.93 | 8,284,033 | -0.22(-0.91%) |
Jan 09, 2009 | 24.36 | 24.36 | 23.87 | 24.15 | 9,460,197 | -0.21(-0.85%) |
Jan 08, 2009 | 24.13 | 24.42 | 23.79 | 24.36 | 8,965,549 | +0.12(+0.49%) |
Jan 07, 2009 | 24.51 | 24.77 | 24.09 | 24.24 | 10,142,505 | -0.60(-2.40%) |
Jan 06, 2009 | 24.88 | 24.95 | 24.17 | 24.83 | 14,419,880 | +0.07(+0.28%) |
Jan 05, 2009 | 25.45 | 25.46 | 24.52 | 24.77 | 10,944,528 | -0.70(-2.74%) |
Jan 02, 2009 | 25.34 | 25.59 | 24.67 | 25.46 | 0 | +0.19(+0.75%) |
Jan 01, 2009 | 24.90 | 25.42 | 24.72 | 25.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.90 | 25.42 | 24.72 | 25.27 | 7,544,533 | +0.38(+1.51%) |
Dec 30, 2008 | 24.29 | 24.96 | 24.29 | 24.90 | 7,558,074 | +0.75(+3.09%) |
Dec 29, 2008 | 23.90 | 24.16 | 23.62 | 24.15 | 6,391,239 | +0.31(+1.32%) |
Dec 26, 2008 | 23.82 | 23.91 | 23.73 | 23.84 | 2,571,679 | +0.11(+0.48%) |
Dec 24, 2008 | 23.85 | 23.90 | 23.54 | 23.72 | 1,972,006 | +0.19(+0.83%) |
Dec 23, 2008 | 23.89 | 24.16 | 23.48 | 23.53 | 6,752,203 | +0.09(+0.40%) |
Dec 22, 2008 | 23.97 | 24.16 | 22.99 | 23.44 | 8,048,202 | -0.58(-2.40%) |
Dec 19, 2008 | 23.83 | 24.33 | 23.22 | 24.01 | 16,335,574 | +0.87(+3.77%) |
Dec 18, 2008 | 23.35 | 23.80 | 22.90 | 23.14 | 10,595,602 | -0.04(-0.19%) |
Dec 17, 2008 | 23.04 | 23.42 | 22.76 | 23.18 | 8,323,409 | -0.17(-0.73%) |
Dec 16, 2008 | 22.37 | 23.44 | 22.31 | 23.35 | 9,808,355 | +1.19(+5.35%) |
Dec 15, 2008 | 22.85 | 23.00 | 21.90 | 22.17 | 9,127,362 | -0.68(-2.99%) |
Dec 12, 2008 | 21.85 | 22.91 | 21.72 | 22.85 | 10,575,526 | +0.50(+2.22%) |
Dec 11, 2008 | 22.53 | 22.96 | 22.09 | 22.36 | 12,785,532 | +0.38(+1.74%) |
Dec 10, 2008 | 21.92 | 22.33 | 21.74 | 21.97 | 7,734,339 | +0.28(+1.27%) |
Dec 09, 2008 | 21.59 | 22.03 | 21.55 | 21.70 | 7,124,770 | -0.18(-0.83%) |
Dec 08, 2008 | 22.39 | 22.50 | 21.53 | 21.88 | 10,970,065 | -0.05(-0.23%) |
Dec 05, 2008 | 21.14 | 22.12 | 20.44 | 21.93 | 12,063,123 | +0.66(+3.10%) |
Dec 04, 2008 | 21.68 | 21.89 | 21.06 | 21.27 | 10,924,619 | -0.68(-3.09%) |
Dec 03, 2008 | 21.07 | 22.02 | 20.10 | 21.95 | 12,364,254 | +1.12(+5.36%) |
Dec 02, 2008 | 19.79 | 20.89 | 19.77 | 20.83 | 10,863,196 | +1.30(+6.65%) |
Dec 01, 2008 | 20.91 | 20.96 | 19.22 | 19.53 | 10,079,895 | -1.90(-8.87%) |
Nov 28, 2008 | 20.75 | 21.65 | 20.75 | 21.43 | 4,359,762 | +0.80(+3.89%) |
Nov 26, 2008 | 20.35 | 20.67 | 19.98 | 20.63 | 9,379,501 | +0.04(+0.21%) |
Nov 25, 2008 | 20.65 | 20.94 | 19.98 | 20.59 | 10,349,435 | +0.45(+2.24%) |
Nov 24, 2008 | 19.39 | 20.56 | 19.15 | 20.13 | 12,500,016 | +1.04(+5.42%) |
Nov 21, 2008 | 18.97 | 19.19 | 17.96 | 19.10 | 15,849,804 | +0.33(+1.74%) |
Nov 20, 2008 | 19.60 | 20.24 | 18.57 | 18.77 | 12,693,487 | -0.94(-4.78%) |
Nov 19, 2008 | 20.81 | 21.32 | 19.52 | 19.71 | 11,413,855 | -1.21(-5.79%) |
Nov 18, 2008 | 20.65 | 20.92 | 19.79 | 20.92 | 10,486,135 | +0.76(+3.77%) |
Nov 17, 2008 | 19.90 | 20.67 | 19.77 | 20.17 | 10,260,025 | +0.04(+0.22%) |
Nov 14, 2008 | 20.57 | 21.27 | 20.11 | 20.12 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.23 | 21.65 | 19.93 | 21.41 | 20,775,658 | +1.34(+6.66%) |
Nov 12, 2008 | 20.87 | 20.97 | 19.99 | 20.08 | 9,816,037 | -1.24(-5.83%) |
Nov 11, 2008 | 21.72 | 22.12 | 21.11 | 21.32 | 7,906,134 | -0.56(-2.58%) |
Nov 10, 2008 | 21.82 | 22.28 | 21.60 | 21.88 | 9,252,339 | +0.42(+1.96%) |
Nov 07, 2008 | 20.64 | 21.57 | 20.64 | 21.46 | 6,411,350 | +0.83(+4.05%) |
Nov 06, 2008 | 21.27 | 21.45 | 20.46 | 20.63 | 10,272,598 | -0.56(-2.64%) |
Nov 05, 2008 | 21.80 | 22.24 | 21.06 | 21.19 | 9,334,260 | -0.87(-3.95%) |
Nov 04, 2008 | 21.81 | 22.37 | 21.12 | 22.06 | 12,411,101 | +0.72(+3.35%) |