Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.38 | 21.46 | 21.04 | 21.26 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 21.28 | 21.41 | 21.21 | 21.26 | 9,323,023 | -0.88(-3.96%) |
Jan 28, 2009 | 22.40 | 22.44 | 21.87 | 22.14 | 14,226,043 | -1.18(-5.06%) |
Jan 27, 2009 | 23.38 | 23.58 | 23.11 | 23.32 | 4,559,715 | -0.45(-1.91%) |
Jan 26, 2009 | 23.57 | 23.89 | 23.45 | 23.77 | 4,314,267 | +0.54(+2.31%) |
Jan 23, 2009 | 22.70 | 23.30 | 22.66 | 23.23 | 4,645,116 | -0.17(-0.73%) |
Jan 22, 2009 | 23.11 | 23.52 | 23.07 | 23.40 | 3,052,440 | -0.20(-0.85%) |
Jan 21, 2009 | 23.66 | 23.74 | 23.24 | 23.61 | 3,152,693 | -0.31(-1.31%) |
Jan 20, 2009 | 24.16 | 24.32 | 23.86 | 23.92 | 2,809,149 | -0.47(-1.94%) |
Jan 16, 2009 | 24.53 | 24.55 | 24.10 | 24.39 | 0 | +0.19(+0.79%) |
Jan 15, 2009 | 23.86 | 24.23 | 23.51 | 24.20 | 2,937,081 | -0.03(-0.11%) |
Jan 14, 2009 | 24.31 | 24.34 | 23.86 | 24.23 | 2,178,536 | -0.32(-1.32%) |
Jan 13, 2009 | 24.28 | 24.62 | 24.26 | 24.55 | 2,848,614 | -0.20(-0.81%) |
Jan 12, 2009 | 24.62 | 24.87 | 24.45 | 24.75 | 2,541,102 | -0.06(-0.25%) |
Jan 09, 2009 | 24.76 | 25.09 | 24.58 | 24.82 | 2,180,325 | -0.75(-2.94%) |
Jan 08, 2009 | 25.31 | 25.60 | 25.14 | 25.57 | 1,762,834 | +0.47(+1.89%) |
Jan 07, 2009 | 25.42 | 25.49 | 24.99 | 25.09 | 3,736,584 | +0.26(+1.04%) |
Jan 06, 2009 | 25.19 | 25.22 | 24.67 | 24.84 | 4,423,346 | -0.40(-1.59%) |
Jan 05, 2009 | 25.34 | 25.37 | 25.02 | 25.24 | 1,999,320 | -0.29(-1.13%) |
Jan 02, 2009 | 26.48 | 26.48 | 25.38 | 25.53 | 0 | -0.11(-0.44%) |
Jan 01, 2009 | 25.66 | 25.84 | 25.51 | 25.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.66 | 25.84 | 25.51 | 25.64 | 3,037,516 | -0.13(-0.50%) |
Dec 30, 2008 | 25.77 | 25.91 | 25.52 | 25.77 | 1,842,797 | +0.22(+0.87%) |
Dec 29, 2008 | 25.98 | 26.02 | 25.37 | 25.55 | 2,952,183 | +0.92(+3.72%) |
Dec 26, 2008 | 24.58 | 24.68 | 24.42 | 24.63 | 0 | +0.27(+1.10%) |
Dec 24, 2008 | 23.81 | 24.73 | 23.81 | 24.36 | 1,149,751 | +0.09(+0.38%) |
Dec 23, 2008 | 24.71 | 24.98 | 24.17 | 24.27 | 2,851,127 | -0.36(-1.44%) |
Dec 22, 2008 | 24.99 | 25.07 | 24.39 | 24.63 | 3,018,696 | +0.57(+2.36%) |
Dec 19, 2008 | 24.37 | 24.59 | 23.90 | 24.06 | 4,818,943 | -0.80(-3.23%) |
Dec 18, 2008 | 25.94 | 25.97 | 24.68 | 24.86 | 4,679,269 | -0.40(-1.57%) |
Dec 17, 2008 | 24.81 | 25.47 | 24.81 | 25.26 | 4,241,807 | +0.42(+1.68%) |
Dec 16, 2008 | 23.78 | 24.93 | 23.72 | 24.84 | 7,029,960 | +0.98(+4.10%) |
Dec 15, 2008 | 23.94 | 24.04 | 23.46 | 23.86 | 7,300,537 | -0.39(-1.59%) |
Dec 12, 2008 | 23.85 | 24.35 | 23.70 | 24.25 | 0 | +0.61(+2.59%) |
Dec 11, 2008 | 23.40 | 24.17 | 23.37 | 23.64 | 4,522,714 | +0.09(+0.39%) |
Dec 10, 2008 | 23.97 | 24.11 | 23.42 | 23.54 | 6,662,177 | -0.34(-1.42%) |
Dec 09, 2008 | 24.29 | 24.65 | 23.79 | 23.88 | 4,565,832 | -0.66(-2.69%) |
Dec 08, 2008 | 24.53 | 24.77 | 24.37 | 24.54 | 2,712,872 | +0.26(+1.06%) |
Dec 05, 2008 | 23.91 | 24.43 | 23.32 | 24.29 | 0 | +0.19(+0.79%) |
Dec 04, 2008 | 23.94 | 24.48 | 23.85 | 24.09 | 3,019,319 | -0.33(-1.35%) |
Dec 03, 2008 | 24.07 | 24.50 | 23.40 | 24.42 | 3,530,328 | +1.05(+4.50%) |
Dec 02, 2008 | 23.35 | 23.67 | 22.96 | 23.37 | 2,726,352 | +0.11(+0.47%) |
Dec 01, 2008 | 23.85 | 23.92 | 23.19 | 23.27 | 3,334,024 | -0.91(-3.77%) |
Nov 28, 2008 | 23.78 | 24.22 | 23.71 | 24.18 | 1,890,448 | +0.91(+3.90%) |
Nov 26, 2008 | 22.72 | 23.28 | 22.65 | 23.27 | 3,496,611 | +0.24(+1.03%) |
Nov 25, 2008 | 23.50 | 23.89 | 22.69 | 23.03 | 4,785,897 | -0.94(-3.91%) |
Nov 24, 2008 | 23.13 | 24.31 | 23.03 | 23.97 | 4,213,405 | +0.73(+3.13%) |
Nov 21, 2008 | 22.91 | 23.30 | 22.17 | 23.24 | 6,455,425 | -0.20(-0.86%) |
Nov 20, 2008 | 24.15 | 24.62 | 23.30 | 23.45 | 9,748,368 | -1.12(-4.57%) |
Nov 19, 2008 | 24.92 | 25.41 | 24.56 | 24.57 | 6,099,439 | -0.50(-1.99%) |
Nov 18, 2008 | 24.79 | 25.31 | 24.43 | 25.07 | 2,810,234 | +0.56(+2.27%) |
Nov 17, 2008 | 24.80 | 25.02 | 24.47 | 24.51 | 2,782,647 | -0.71(-2.80%) |
Nov 14, 2008 | 25.50 | 26.02 | 25.20 | 25.22 | 0 | -0.92(-3.51%) |
Nov 13, 2008 | 24.76 | 26.14 | 24.36 | 26.14 | 4,068,183 | +1.53(+6.22%) |
Nov 12, 2008 | 25.16 | 25.30 | 24.52 | 24.61 | 2,147,150 | -0.76(-2.99%) |
Nov 11, 2008 | 25.30 | 25.71 | 25.05 | 25.36 | 1,323,202 | -0.14(-0.57%) |
Nov 10, 2008 | 25.77 | 25.87 | 25.26 | 25.51 | 2,053,381 | -0.06(-0.24%) |
Nov 07, 2008 | 25.54 | 25.60 | 25.19 | 25.57 | 0 | +1.34(+5.55%) |
Nov 06, 2008 | 25.13 | 25.35 | 24.12 | 24.22 | 3,716,442 | -0.43(-1.73%) |
Nov 05, 2008 | 25.48 | 25.61 | 24.61 | 24.65 | 4,017,088 | -1.96(-7.38%) |
Nov 04, 2008 | 26.68 | 26.97 | 26.30 | 26.61 | 2,925,996 | +0.32(+1.22%) |