Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.97 | 30.22 | 28.99 | 29.23 | 0 | -0.57(-1.92%) |
Jan 29, 2009 | 30.40 | 30.72 | 29.70 | 29.80 | 1,148,275 | -0.92(-2.99%) |
Jan 28, 2009 | 30.13 | 30.86 | 29.90 | 30.72 | 1,603,368 | +1.22(+4.15%) |
Jan 27, 2009 | 29.80 | 30.27 | 29.12 | 29.50 | 1,186,603 | +0.23(+0.79%) |
Jan 26, 2009 | 28.87 | 29.93 | 28.87 | 29.27 | 1,755,129 | -0.06(-0.21%) |
Jan 23, 2009 | 28.66 | 30.00 | 28.07 | 29.33 | 1,560,268 | +0.12(+0.40%) |
Jan 22, 2009 | 28.83 | 29.64 | 28.31 | 29.22 | 2,719,442 | +1.10(+3.91%) |
Jan 21, 2009 | 26.99 | 28.18 | 26.61 | 28.12 | 1,792,280 | +1.18(+4.38%) |
Jan 20, 2009 | 27.90 | 28.25 | 26.80 | 26.94 | 843,498 | -1.39(-4.92%) |
Jan 16, 2009 | 27.71 | 28.45 | 27.30 | 28.33 | 1,041,561 | +1.01(+3.69%) |
Jan 15, 2009 | 26.91 | 27.80 | 26.35 | 27.32 | 1,805,211 | +0.41(+1.53%) |
Jan 14, 2009 | 27.21 | 27.47 | 26.79 | 26.91 | 1,192,952 | -0.88(-3.18%) |
Jan 13, 2009 | 27.39 | 27.93 | 27.21 | 27.80 | 1,278,344 | +0.26(+0.94%) |
Jan 12, 2009 | 28.21 | 28.39 | 27.25 | 27.54 | 924,293 | -0.85(-2.99%) |
Jan 09, 2009 | 28.93 | 28.93 | 28.17 | 28.38 | 1,110,075 | -0.64(-2.22%) |
Jan 08, 2009 | 28.92 | 29.12 | 27.91 | 29.03 | 1,304,561 | +0.10(+0.34%) |
Jan 07, 2009 | 29.73 | 29.92 | 28.44 | 28.93 | 2,148,585 | -1.20(-3.97%) |
Jan 06, 2009 | 30.38 | 30.64 | 29.72 | 30.13 | 1,297,989 | +0.04(+0.15%) |
Jan 05, 2009 | 30.27 | 30.48 | 29.80 | 30.08 | 1,085,613 | -0.41(-1.35%) |
Jan 02, 2009 | 30.24 | 30.64 | 29.54 | 30.49 | 0 | +0.44(+1.46%) |
Jan 01, 2009 | 29.57 | 30.14 | 29.22 | 30.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.57 | 30.14 | 29.22 | 30.05 | 1,030,787 | +0.57(+1.94%) |
Dec 30, 2008 | 28.30 | 29.62 | 28.30 | 29.48 | 930,043 | +1.30(+4.59%) |
Dec 29, 2008 | 28.22 | 28.47 | 27.59 | 28.19 | 760,995 | +0.05(+0.19%) |
Dec 26, 2008 | 28.15 | 28.30 | 27.80 | 28.13 | 703,620 | +0.11(+0.38%) |
Dec 24, 2008 | 27.47 | 28.18 | 27.16 | 28.03 | 264,988 | +0.46(+1.65%) |
Dec 23, 2008 | 27.97 | 28.61 | 27.40 | 27.57 | 1,294,589 | -0.30(-1.09%) |
Dec 22, 2008 | 29.08 | 29.10 | 26.96 | 27.88 | 1,642,376 | -1.25(-4.29%) |
Dec 19, 2008 | 30.34 | 30.76 | 28.87 | 29.13 | 2,852,423 | -1.01(-3.35%) |
Dec 18, 2008 | 29.68 | 30.18 | 29.54 | 30.14 | 1,804,505 | +0.63(+2.12%) |
Dec 17, 2008 | 28.93 | 29.86 | 28.73 | 29.51 | 1,311,209 | +0.18(+0.61%) |
Dec 16, 2008 | 28.16 | 29.45 | 27.72 | 29.33 | 1,445,240 | +1.45(+5.19%) |
Dec 15, 2008 | 28.99 | 29.07 | 27.47 | 27.88 | 1,367,672 | -1.12(-3.85%) |
Dec 12, 2008 | 28.05 | 29.39 | 28.05 | 29.00 | 1,061,968 | +0.25(+0.87%) |
Dec 11, 2008 | 29.11 | 30.76 | 28.39 | 28.75 | 2,319,620 | -0.49(-1.68%) |
Dec 10, 2008 | 28.78 | 29.56 | 28.38 | 29.24 | 812,812 | +0.49(+1.71%) |
Dec 09, 2008 | 28.81 | 30.16 | 28.57 | 28.75 | 1,955,296 | -0.06(-0.22%) |
Dec 08, 2008 | 28.84 | 29.78 | 28.38 | 28.81 | 1,768,007 | +0.48(+1.70%) |
Dec 05, 2008 | 26.13 | 28.40 | 25.56 | 28.33 | 1,697,389 | +2.17(+8.30%) |
Dec 04, 2008 | 26.14 | 26.96 | 25.59 | 26.16 | 1,924,660 | -0.11(-0.41%) |
Dec 03, 2008 | 26.04 | 27.28 | 25.50 | 26.27 | 2,496,056 | -0.50(-1.87%) |
Dec 02, 2008 | 25.56 | 26.88 | 25.12 | 26.77 | 1,416,806 | +1.62(+6.43%) |
Dec 01, 2008 | 26.30 | 26.51 | 25.12 | 25.15 | 1,514,065 | -1.96(-7.25%) |
Nov 28, 2008 | 27.91 | 27.91 | 26.78 | 27.12 | 867,835 | -0.71(-2.54%) |
Nov 26, 2008 | 25.62 | 28.27 | 25.22 | 27.82 | 1,529,495 | +1.76(+6.75%) |
Nov 25, 2008 | 25.59 | 26.19 | 24.92 | 26.06 | 1,550,782 | +0.90(+3.59%) |
Nov 24, 2008 | 24.12 | 25.67 | 23.42 | 25.16 | 1,898,454 | +1.43(+6.02%) |
Nov 21, 2008 | 23.56 | 23.74 | 21.46 | 23.73 | 1,843,381 | +0.71(+3.06%) |
Nov 20, 2008 | 23.48 | 24.35 | 22.84 | 23.03 | 2,781,346 | -0.79(-3.30%) |
Nov 19, 2008 | 23.66 | 24.37 | 23.66 | 23.81 | 3,319,151 | +0.10(+0.41%) |
Nov 18, 2008 | 23.11 | 24.02 | 22.59 | 23.71 | 1,272,553 | +0.66(+2.87%) |
Nov 17, 2008 | 23.22 | 24.04 | 22.73 | 23.05 | 1,165,249 | -0.21(-0.88%) |
Nov 14, 2008 | 25.21 | 25.44 | 23.12 | 23.26 | 1,479,678 | -2.29(-8.95%) |
Nov 13, 2008 | 22.33 | 25.68 | 22.10 | 25.54 | 1,817,666 | +3.32(+14.95%) |
Nov 12, 2008 | 23.06 | 23.71 | 22.03 | 22.22 | 1,267,839 | -1.55(-6.54%) |
Nov 11, 2008 | 24.62 | 24.64 | 23.09 | 23.78 | 1,363,292 | -0.84(-3.41%) |
Nov 10, 2008 | 26.09 | 26.24 | 24.26 | 24.62 | 841,578 | -0.94(-3.67%) |
Nov 07, 2008 | 25.14 | 25.80 | 24.90 | 25.55 | 1,112,298 | +0.48(+1.92%) |
Nov 06, 2008 | 26.19 | 26.71 | 24.96 | 25.07 | 1,305,700 | -1.12(-4.26%) |
Nov 05, 2008 | 27.82 | 27.88 | 25.99 | 26.19 | 1,243,340 | -1.88(-6.68%) |
Nov 04, 2008 | 27.40 | 28.10 | 26.81 | 28.06 | 1,603,524 | +1.20(+4.45%) |