Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.57 | 18.58 | 17.80 | 17.92 | 0 | -0.06(-0.36%) |
Jan 29, 2009 | 18.19 | 18.25 | 17.74 | 17.98 | 5,802,143 | -1.12(-5.87%) |
Jan 28, 2009 | 19.29 | 19.68 | 19.03 | 19.10 | 11,483,397 | +1.80(+10.43%) |
Jan 27, 2009 | 17.26 | 17.40 | 16.88 | 17.30 | 5,183,944 | +0.31(+1.85%) |
Jan 26, 2009 | 17.40 | 17.70 | 16.70 | 16.99 | 6,728,160 | +0.54(+3.28%) |
Jan 23, 2009 | 16.12 | 16.75 | 16.00 | 16.45 | 8,065,877 | -0.53(-3.13%) |
Jan 22, 2009 | 16.84 | 17.28 | 16.61 | 16.98 | 9,733,004 | -0.06(-0.32%) |
Jan 21, 2009 | 16.35 | 17.03 | 16.07 | 17.03 | 11,830,775 | +1.43(+9.13%) |
Jan 20, 2009 | 15.64 | 15.94 | 15.45 | 15.61 | 16,448,286 | -2.82(-15.32%) |
Jan 16, 2009 | 19.07 | 19.10 | 17.66 | 18.43 | 14,940,225 | -0.18(-0.94%) |
Jan 15, 2009 | 18.84 | 18.91 | 17.95 | 18.61 | 14,298,757 | -0.86(-4.41%) |
Jan 14, 2009 | 19.16 | 19.75 | 18.93 | 19.46 | 15,661,488 | -1.69(-7.98%) |
Jan 13, 2009 | 20.99 | 21.54 | 20.90 | 21.15 | 9,274,897 | -0.39(-1.82%) |
Jan 12, 2009 | 22.01 | 22.03 | 21.36 | 21.54 | 5,929,264 | -0.45(-2.06%) |
Jan 09, 2009 | 22.65 | 22.66 | 22.00 | 22.00 | 4,122,398 | -0.31(-1.39%) |
Jan 08, 2009 | 22.42 | 22.53 | 21.96 | 22.31 | 5,322,762 | +0.16(+0.71%) |
Jan 07, 2009 | 22.56 | 22.70 | 22.15 | 22.15 | 3,773,423 | -0.46(-2.04%) |
Jan 06, 2009 | 22.72 | 22.88 | 22.24 | 22.61 | 4,442,556 | -0.23(-1.01%) |
Jan 05, 2009 | 22.48 | 23.07 | 22.36 | 22.84 | 2,935,013 | -0.03(-0.12%) |
Jan 02, 2009 | 22.41 | 23.06 | 22.32 | 22.87 | 0 | +0.42(+1.85%) |
Jan 01, 2009 | 21.27 | 22.52 | 21.27 | 22.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.27 | 22.52 | 21.27 | 22.45 | 2,146,507 | +0.73(+3.38%) |
Dec 30, 2008 | 21.39 | 21.78 | 21.39 | 21.72 | 2,264,733 | +0.22(+1.03%) |
Dec 29, 2008 | 21.23 | 21.71 | 21.05 | 21.50 | 1,920,409 | +0.14(+0.65%) |
Dec 26, 2008 | 21.22 | 21.36 | 21.12 | 21.36 | 948,800 | +0.26(+1.25%) |
Dec 24, 2008 | 21.16 | 21.33 | 20.98 | 21.10 | 1,480,972 | +0.06(+0.29%) |
Dec 23, 2008 | 20.78 | 21.15 | 20.59 | 21.04 | 3,730,720 | -0.33(-1.53%) |
Dec 22, 2008 | 21.01 | 21.41 | 20.81 | 21.36 | 5,590,284 | +0.35(+1.67%) |
Dec 19, 2008 | 20.82 | 21.18 | 20.69 | 21.01 | 5,208,252 | -0.51(-2.38%) |
Dec 18, 2008 | 22.31 | 22.60 | 21.22 | 21.53 | 8,240,062 | -2.47(-10.30%) |
Dec 17, 2008 | 23.87 | 24.39 | 23.46 | 24.00 | 7,739,822 | -2.17(-8.29%) |
Dec 16, 2008 | 24.84 | 26.34 | 24.83 | 26.17 | 4,058,621 | +0.97(+3.84%) |
Dec 15, 2008 | 25.35 | 25.83 | 25.03 | 25.20 | 2,996,403 | -0.08(-0.31%) |
Dec 12, 2008 | 24.33 | 25.53 | 24.28 | 25.28 | 3,347,869 | -0.14(-0.56%) |
Dec 11, 2008 | 25.78 | 26.19 | 25.26 | 25.42 | 2,559,083 | -0.31(-1.20%) |
Dec 10, 2008 | 25.57 | 26.18 | 25.41 | 25.73 | 3,382,681 | +0.30(+1.16%) |
Dec 09, 2008 | 25.38 | 26.02 | 25.19 | 25.43 | 3,405,782 | -0.18(-0.72%) |
Dec 08, 2008 | 25.05 | 25.88 | 24.80 | 25.62 | 6,020,607 | +1.03(+4.18%) |
Dec 05, 2008 | 23.63 | 24.66 | 23.16 | 24.59 | 7,224,461 | +1.11(+4.74%) |
Dec 04, 2008 | 23.80 | 24.40 | 23.33 | 23.48 | 2,854,932 | -0.80(-3.29%) |
Dec 03, 2008 | 23.84 | 24.45 | 22.91 | 24.28 | 4,860,554 | +0.55(+2.33%) |
Dec 02, 2008 | 23.71 | 23.99 | 23.07 | 23.72 | 3,709,841 | +0.55(+2.37%) |
Dec 01, 2008 | 24.30 | 24.32 | 23.17 | 23.17 | 4,007,576 | -1.91(-7.61%) |
Nov 28, 2008 | 24.70 | 25.35 | 24.70 | 25.08 | 1,662,031 | -0.21(-0.82%) |
Nov 26, 2008 | 23.99 | 25.39 | 23.91 | 25.29 | 2,968,891 | +1.09(+4.50%) |
Nov 25, 2008 | 24.23 | 24.61 | 23.53 | 24.20 | 5,361,964 | +0.84(+3.57%) |
Nov 24, 2008 | 21.88 | 23.73 | 21.49 | 23.37 | 5,631,461 | +1.75(+8.09%) |
Nov 21, 2008 | 21.93 | 21.99 | 20.57 | 21.62 | 7,238,000 | +0.50(+2.36%) |
Nov 20, 2008 | 21.36 | 22.14 | 20.87 | 21.12 | 11,196,796 | -0.84(-3.82%) |
Nov 19, 2008 | 22.73 | 23.04 | 21.87 | 21.96 | 7,736,094 | -2.25(-9.30%) |
Nov 18, 2008 | 23.32 | 24.58 | 23.31 | 24.21 | 6,420,944 | +0.08(+0.32%) |
Nov 17, 2008 | 24.12 | 24.93 | 23.98 | 24.13 | 2,379,401 | -0.13(-0.55%) |
Nov 14, 2008 | 23.84 | 25.09 | 23.71 | 24.27 | 0 | -0.61(-2.47%) |
Nov 13, 2008 | 23.21 | 24.91 | 22.84 | 24.88 | 8,392,968 | +1.07(+4.52%) |
Nov 12, 2008 | 24.20 | 24.53 | 23.53 | 23.80 | 5,294,609 | -0.89(-3.59%) |
Nov 11, 2008 | 24.31 | 25.14 | 24.18 | 24.69 | 4,829,626 | -1.53(-5.84%) |
Nov 10, 2008 | 26.92 | 26.99 | 26.12 | 26.22 | 4,169,332 | -1.16(-4.23%) |
Nov 07, 2008 | 26.31 | 27.38 | 26.28 | 27.38 | 2,747,543 | +0.91(+3.45%) |
Nov 06, 2008 | 27.36 | 27.69 | 26.16 | 26.47 | 4,337,614 | -1.24(-4.48%) |
Nov 05, 2008 | 28.81 | 29.06 | 27.57 | 27.71 | 3,310,299 | -1.34(-4.61%) |
Nov 04, 2008 | 28.09 | 29.29 | 27.74 | 29.05 | 3,568,624 | +0.97(+3.45%) |