Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.56 | 20.12 | 20.25 | 18,519,720 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,761,350 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.54 | 13,002,480 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,454,852 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,170,980 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,365,528 | -0.31(-1.54%) |
Jan 21, 2009 | 19.08 | 20.11 | 19.06 | 20.08 | 30,370,676 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,755,970 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.09 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.75 | 18,345,370 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.87 | 20.09 | 20.61 | 30,110,802 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.64 | 21.17 | 21.58 | 15,204,860 | -0.23(-1.05%) |
Jan 12, 2009 | 21.92 | 22.05 | 21.61 | 21.80 | 14,023,501 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.85 | 22.36 | 22.49 | 10,439,852 | -0.80(-3.44%) |
Jan 08, 2009 | 23.04 | 23.32 | 22.61 | 23.29 | 10,039,914 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.64 | 14,072,376 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,758,368 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.77 | 23.02 | 23.39 | 14,757,190 | +0.28(+1.20%) |
Jan 02, 2009 | 22.42 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |
Jan 01, 2009 | 21.83 | 22.47 | 21.76 | 22.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,752,494 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,936 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,972 | +0.42(+1.96%) |
Dec 26, 2008 | 21.07 | 21.25 | 21.01 | 21.21 | 4,019,288 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.07 | 3,858,453 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,336,318 | -0.06(-0.29%) |
Dec 22, 2008 | 21.82 | 21.82 | 21.12 | 21.42 | 11,361,602 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,392,159 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,573,416 | -1.50(-6.33%) |
Dec 17, 2008 | 23.59 | 23.90 | 23.29 | 23.66 | 17,647,548 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,133,292 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,203,743 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.44 | 15,017,560 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.26 | 22.28 | 22.49 | 16,873,454 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,278,481 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,441,467 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,723,506 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.76 | 22,513,270 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.67 | 18,799,016 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.79 | 21.63 | 15,914,475 | -0.26(-1.20%) |
Dec 02, 2008 | 21.80 | 22.08 | 21.27 | 21.89 | 16,674,101 | +1.10(+5.30%) |
Dec 01, 2008 | 21.93 | 22.01 | 20.75 | 20.79 | 17,040,396 | -2.44(-10.52%) |
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,894 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,772,477 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,256,274 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.01 | 19,326,304 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,440,740 | +1.80(+9.56%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.87 | 24,966,514 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,836,792 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.71 | 14,463,599 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,412,645 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,853,408 | -0.34(-1.59%) |
Nov 13, 2008 | 19.82 | 21.31 | 19.16 | 21.28 | 31,633,324 | +1.18(+5.89%) |
Nov 12, 2008 | 21.19 | 21.35 | 19.91 | 20.10 | 21,885,280 | -2.36(-10.50%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,575,197 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,549,539 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,298,844 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.35 | 22.10 | 22.41 | 20,403,900 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.35 | 13,745,745 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,791,881 | +1.33(+5.76%) |