Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.27 | 21.44 | 20.08 | 20.25 | 7,490,444 | -0.99(-4.64%) |
Jan 29, 2009 | 21.91 | 22.05 | 21.16 | 21.24 | 5,687,985 | -1.03(-4.62%) |
Jan 28, 2009 | 21.78 | 22.63 | 21.60 | 22.27 | 6,888,383 | +0.98(+4.59%) |
Jan 27, 2009 | 21.89 | 22.14 | 21.00 | 21.29 | 9,295,270 | -0.57(-2.59%) |
Jan 26, 2009 | 21.79 | 22.74 | 21.48 | 21.86 | 10,113,832 | -0.40(-1.80%) |
Jan 23, 2009 | 21.81 | 22.58 | 21.69 | 22.26 | 6,470,650 | -0.02(-0.08%) |
Jan 22, 2009 | 21.47 | 22.70 | 21.45 | 22.28 | 8,093,602 | +0.26(+1.19%) |
Jan 21, 2009 | 22.36 | 22.49 | 21.23 | 22.02 | 10,649,271 | -0.02(-0.08%) |
Jan 20, 2009 | 22.63 | 22.68 | 21.99 | 22.03 | 9,224,253 | -0.58(-2.58%) |
Jan 16, 2009 | 22.83 | 22.89 | 22.06 | 22.62 | 6,188,463 | +0.08(+0.35%) |
Jan 15, 2009 | 21.79 | 23.11 | 21.60 | 22.54 | 12,642,143 | +0.74(+3.40%) |
Jan 14, 2009 | 21.50 | 22.11 | 21.38 | 21.80 | 9,710,553 | -0.15(-0.68%) |
Jan 13, 2009 | 22.43 | 22.72 | 21.49 | 21.95 | 9,176,031 | -0.49(-2.18%) |
Jan 12, 2009 | 22.29 | 22.93 | 22.29 | 22.43 | 7,844,665 | -0.17(-0.77%) |
Jan 09, 2009 | 23.22 | 23.26 | 22.33 | 22.61 | 7,038,867 | -0.69(-2.96%) |
Jan 08, 2009 | 21.80 | 23.31 | 21.71 | 23.30 | 11,447,933 | +1.02(+4.58%) |
Jan 07, 2009 | 22.26 | 22.49 | 21.64 | 22.28 | 6,722,910 | -0.39(-1.73%) |
Jan 06, 2009 | 22.49 | 23.04 | 22.28 | 22.67 | 5,857,595 | +0.41(+1.84%) |
Jan 05, 2009 | 22.24 | 22.70 | 21.83 | 22.26 | 8,083,837 | -0.84(-3.62%) |
Jan 02, 2009 | 21.88 | 23.31 | 21.88 | 23.10 | 5,885,821 | +0.93(+4.21%) |
Dec 31, 2008 | 22.56 | 22.71 | 21.97 | 22.16 | 6,451,701 | +0.07(+0.32%) |
Dec 30, 2008 | 21.47 | 22.22 | 21.27 | 22.09 | 3,350,591 | +0.79(+3.72%) |
Dec 29, 2008 | 21.70 | 21.83 | 20.94 | 21.30 | 3,554,170 | -0.49(-2.24%) |
Dec 26, 2008 | 21.76 | 21.95 | 21.40 | 21.79 | 1,863,605 | +0.11(+0.52%) |
Dec 24, 2008 | 21.54 | 21.92 | 21.52 | 21.68 | 1,516,205 | +0.18(+0.85%) |
Dec 23, 2008 | 22.07 | 22.21 | 21.27 | 21.49 | 5,548,913 | -0.38(-1.75%) |
Dec 22, 2008 | 22.70 | 22.73 | 21.48 | 21.88 | 6,458,632 | -0.80(-3.54%) |
Dec 19, 2008 | 22.67 | 22.89 | 22.03 | 22.68 | 9,220,920 | +0.37(+1.64%) |
Dec 18, 2008 | 22.53 | 23.09 | 22.19 | 22.31 | 7,352,507 | -0.10(-0.47%) |
Dec 17, 2008 | 21.82 | 22.67 | 21.43 | 22.42 | 5,302,956 | +0.41(+1.86%) |
Dec 16, 2008 | 20.85 | 22.15 | 20.53 | 22.01 | 7,237,940 | +1.49(+7.27%) |
Dec 15, 2008 | 21.77 | 21.78 | 20.17 | 20.52 | 5,768,978 | -0.90(-4.19%) |
Dec 12, 2008 | 20.71 | 21.74 | 20.71 | 21.41 | 6,891,896 | +0.26(+1.24%) |
Dec 11, 2008 | 21.75 | 22.40 | 21.02 | 21.15 | 7,821,615 | -0.97(-4.38%) |
Dec 10, 2008 | 21.02 | 22.15 | 20.61 | 22.12 | 7,678,590 | +1.38(+6.64%) |
Dec 09, 2008 | 21.00 | 21.71 | 20.56 | 20.74 | 7,801,209 | -0.49(-2.30%) |
Dec 08, 2008 | 21.65 | 22.34 | 20.87 | 21.23 | 9,120,260 | -0.21(-0.98%) |
Dec 05, 2008 | 20.11 | 21.55 | 19.63 | 21.44 | 8,998,806 | +1.51(+7.57%) |
Dec 04, 2008 | 19.06 | 20.57 | 18.89 | 19.93 | 11,629,864 | +0.32(+1.65%) |
Dec 03, 2008 | 18.56 | 19.68 | 16.22 | 19.61 | 15,525,514 | +2.46(+14.34%) |
Dec 02, 2008 | 16.19 | 17.19 | 15.80 | 17.15 | 7,021,080 | +1.19(+7.49%) |
Dec 01, 2008 | 16.98 | 17.39 | 15.95 | 15.96 | 5,575,812 | -1.74(-9.81%) |
Nov 28, 2008 | 18.27 | 18.27 | 17.48 | 17.69 | 1,850,742 | -0.44(-2.45%) |
Nov 26, 2008 | 16.50 | 18.27 | 16.37 | 18.14 | 6,707,694 | +1.25(+7.38%) |
Nov 25, 2008 | 17.02 | 17.30 | 16.26 | 16.89 | 7,816,646 | -0.02(-0.10%) |
Nov 24, 2008 | 15.50 | 17.06 | 15.02 | 16.91 | 8,405,303 | +1.61(+10.55%) |
Nov 21, 2008 | 15.11 | 15.68 | 14.15 | 15.29 | 9,172,582 | +0.32(+2.15%) |
Nov 20, 2008 | 15.52 | 16.34 | 14.82 | 14.97 | 7,821,987 | -0.78(-4.98%) |
Nov 19, 2008 | 17.09 | 17.22 | 15.76 | 15.76 | 7,441,113 | -1.31(-7.66%) |
Nov 18, 2008 | 17.44 | 17.87 | 16.46 | 17.06 | 7,218,263 | -0.54(-3.07%) |
Nov 17, 2008 | 17.89 | 18.42 | 17.60 | 17.60 | 4,322,156 | -0.36(-1.99%) |
Nov 14, 2008 | 19.01 | 19.54 | 17.94 | 17.96 | 6,557,608 | -1.39(-7.21%) |
Nov 13, 2008 | 18.24 | 19.40 | 17.01 | 19.36 | 9,531,822 | +1.49(+8.35%) |
Nov 12, 2008 | 18.52 | 18.60 | 17.86 | 17.86 | 8,365,299 | -0.43(-2.34%) |
Nov 11, 2008 | 18.63 | 18.82 | 17.45 | 18.29 | 7,195,968 | -0.51(-2.74%) |
Nov 10, 2008 | 20.71 | 20.74 | 18.48 | 18.81 | 7,821,696 | -1.23(-6.14%) |
Nov 07, 2008 | 20.41 | 21.36 | 19.68 | 20.04 | 5,973,676 | -0.11(-0.56%) |
Nov 06, 2008 | 20.36 | 21.24 | 20.00 | 20.15 | 7,756,162 | -0.88(-4.19%) |
Nov 05, 2008 | 21.17 | 21.91 | 20.97 | 21.03 | 8,966,380 | -0.62(-2.86%) |
Nov 04, 2008 | 22.23 | 22.36 | 21.35 | 21.65 | 6,216,852 | -0.31(-1.43%) |