Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.52 | 21.52 | 20.78 | 20.96 | 0 | -0.33(-1.56%) |
Jan 29, 2009 | 21.79 | 21.79 | 21.21 | 21.29 | 5,926,810 | -0.83(-3.76%) |
Jan 28, 2009 | 21.47 | 22.17 | 21.47 | 22.12 | 5,745,337 | +0.81(+3.80%) |
Jan 27, 2009 | 21.67 | 21.68 | 21.22 | 21.31 | 3,388,202 | +0.05(+0.25%) |
Jan 26, 2009 | 21.46 | 21.87 | 20.97 | 21.26 | 2,704,239 | +0.16(+0.75%) |
Jan 23, 2009 | 20.28 | 21.43 | 20.27 | 21.10 | 4,784,558 | +0.14(+0.65%) |
Jan 22, 2009 | 20.83 | 21.38 | 20.66 | 20.97 | 4,828,574 | -0.55(-2.57%) |
Jan 21, 2009 | 21.29 | 21.56 | 20.39 | 21.52 | 9,201,026 | +0.72(+3.46%) |
Jan 20, 2009 | 22.25 | 22.25 | 20.72 | 20.80 | 4,598,554 | -1.40(-6.31%) |
Jan 16, 2009 | 22.37 | 22.71 | 21.61 | 22.20 | 4,224,053 | +0.17(+0.79%) |
Jan 15, 2009 | 21.87 | 22.41 | 20.93 | 22.03 | 6,757,591 | +0.08(+0.38%) |
Jan 14, 2009 | 22.69 | 22.69 | 21.75 | 21.94 | 4,633,061 | -1.02(-4.45%) |
Jan 13, 2009 | 22.96 | 23.40 | 22.86 | 22.96 | 4,124,534 | -0.15(-0.65%) |
Jan 12, 2009 | 24.14 | 24.14 | 23.04 | 23.12 | 3,435,136 | -0.99(-4.11%) |
Jan 09, 2009 | 24.27 | 24.58 | 23.95 | 24.11 | 2,905,570 | -0.35(-1.42%) |
Jan 08, 2009 | 24.55 | 24.67 | 24.16 | 24.45 | 3,346,006 | -0.39(-1.58%) |
Jan 07, 2009 | 25.60 | 25.76 | 24.69 | 24.85 | 3,436,035 | -1.35(-5.14%) |
Jan 06, 2009 | 26.21 | 26.61 | 25.93 | 26.20 | 2,593,139 | +0.23(+0.87%) |
Jan 05, 2009 | 25.67 | 26.26 | 25.45 | 25.97 | 3,712,900 | +0.48(+1.90%) |
Jan 02, 2009 | 24.45 | 25.58 | 24.37 | 25.48 | 0 | +1.06(+4.34%) |
Jan 01, 2009 | 24.56 | 24.80 | 23.98 | 24.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.56 | 24.80 | 23.98 | 24.42 | 2,042,346 | -0.03(-0.12%) |
Dec 30, 2008 | 24.33 | 24.77 | 23.83 | 24.45 | 2,705,599 | +0.10(+0.40%) |
Dec 29, 2008 | 24.94 | 25.34 | 24.35 | 24.36 | 1,938,716 | -0.73(-2.90%) |
Dec 26, 2008 | 24.64 | 25.19 | 24.64 | 25.08 | 861,267 | +0.23(+0.94%) |
Dec 24, 2008 | 24.78 | 25.21 | 24.70 | 24.85 | 879,004 | -0.12(-0.48%) |
Dec 23, 2008 | 24.98 | 25.38 | 24.74 | 24.97 | 1,959,726 | -0.30(-1.20%) |
Dec 22, 2008 | 25.54 | 25.54 | 24.84 | 25.27 | 2,718,910 | -0.26(-1.04%) |
Dec 19, 2008 | 25.89 | 26.13 | 25.28 | 25.54 | 5,247,083 | +0.03(+0.12%) |
Dec 18, 2008 | 25.87 | 26.41 | 25.36 | 25.51 | 4,973,803 | -0.52(-2.01%) |
Dec 17, 2008 | 25.42 | 26.19 | 25.06 | 26.03 | 6,232,830 | +0.13(+0.50%) |
Dec 16, 2008 | 23.87 | 26.12 | 23.69 | 25.90 | 6,749,933 | +2.23(+9.43%) |
Dec 15, 2008 | 23.98 | 24.44 | 23.53 | 23.67 | 3,489,349 | -0.14(-0.57%) |
Dec 12, 2008 | 23.09 | 24.35 | 22.72 | 23.80 | 4,235,912 | -0.30(-1.22%) |
Dec 11, 2008 | 24.49 | 25.20 | 24.00 | 24.10 | 4,590,795 | -0.88(-3.52%) |
Dec 10, 2008 | 24.00 | 25.04 | 24.00 | 24.98 | 4,355,737 | +1.22(+5.13%) |
Dec 09, 2008 | 23.96 | 24.51 | 23.41 | 23.76 | 4,073,409 | -0.37(-1.54%) |
Dec 08, 2008 | 23.61 | 24.14 | 22.94 | 24.13 | 5,871,962 | +1.74(+7.78%) |
Dec 05, 2008 | 21.23 | 22.44 | 20.92 | 22.39 | 4,972,460 | +0.95(+4.41%) |
Dec 04, 2008 | 21.31 | 22.25 | 21.31 | 21.44 | 5,084,170 | -0.39(-1.80%) |
Dec 03, 2008 | 21.59 | 22.24 | 20.83 | 21.84 | 3,328,373 | +0.11(+0.49%) |
Dec 02, 2008 | 20.90 | 21.97 | 20.90 | 21.73 | 4,685,977 | +1.07(+5.16%) |
Dec 01, 2008 | 21.09 | 22.01 | 20.44 | 20.66 | 4,980,226 | -1.58(-7.11%) |
Nov 28, 2008 | 22.17 | 22.62 | 22.07 | 22.24 | 1,777,364 | -0.54(-2.39%) |
Nov 26, 2008 | 20.74 | 22.79 | 20.74 | 22.79 | 5,176,459 | +1.56(+7.34%) |
Nov 25, 2008 | 21.95 | 22.26 | 20.92 | 21.23 | 4,496,977 | -0.45(-2.09%) |
Nov 24, 2008 | 20.16 | 21.71 | 20.16 | 21.68 | 6,632,724 | +1.73(+8.65%) |
Nov 21, 2008 | 20.47 | 20.47 | 18.95 | 19.96 | 6,499,822 | +0.66(+3.41%) |
Nov 20, 2008 | 19.82 | 20.58 | 18.79 | 19.30 | 5,985,549 | -1.20(-5.87%) |
Nov 19, 2008 | 21.19 | 21.65 | 20.16 | 20.50 | 3,797,517 | -1.17(-5.41%) |
Nov 18, 2008 | 21.34 | 22.00 | 21.20 | 21.68 | 4,105,694 | -0.01(-0.03%) |
Nov 17, 2008 | 21.63 | 22.62 | 21.52 | 21.68 | 2,668,783 | -0.64(-2.85%) |
Nov 14, 2008 | 22.19 | 23.17 | 22.11 | 22.32 | 4,983,074 | -0.75(-3.25%) |
Nov 13, 2008 | 21.42 | 23.56 | 20.48 | 23.07 | 7,481,713 | +1.76(+8.28%) |
Nov 12, 2008 | 22.26 | 22.55 | 21.28 | 21.31 | 4,506,447 | -1.63(-7.10%) |
Nov 11, 2008 | 22.71 | 23.12 | 22.04 | 22.93 | 4,108,287 | -0.38(-1.62%) |
Nov 10, 2008 | 24.39 | 24.39 | 22.93 | 23.31 | 2,876,510 | +0.50(+2.19%) |
Nov 07, 2008 | 22.63 | 23.68 | 22.63 | 22.81 | 4,000,400 | +0.77(+3.50%) |
Nov 06, 2008 | 23.13 | 23.77 | 22.04 | 22.04 | 5,075,046 | -1.51(-6.40%) |
Nov 05, 2008 | 24.70 | 25.19 | 23.54 | 23.55 | 4,779,114 | -1.82(-7.16%) |
Nov 04, 2008 | 24.75 | 26.10 | 24.61 | 25.36 | 6,774,624 | +1.54(+6.48%) |