Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.49 | 22.51 | 21.32 | 21.57 | 0 | -0.69(-3.10%) |
Jan 29, 2009 | 24.84 | 24.84 | 22.10 | 22.26 | 4,167,206 | -3.28(-12.83%) |
Jan 28, 2009 | 24.57 | 25.96 | 24.54 | 25.54 | 2,121,632 | +1.60(+6.68%) |
Jan 27, 2009 | 24.12 | 24.64 | 23.17 | 23.94 | 2,102,830 | -0.06(-0.27%) |
Jan 26, 2009 | 23.43 | 24.52 | 23.42 | 24.00 | 2,534,378 | +0.56(+2.39%) |
Jan 23, 2009 | 22.78 | 23.82 | 22.21 | 23.44 | 3,266,407 | +0.15(+0.66%) |
Jan 22, 2009 | 23.74 | 24.13 | 22.49 | 23.29 | 4,446,197 | -0.91(-3.76%) |
Jan 21, 2009 | 23.45 | 24.23 | 22.66 | 24.20 | 4,264,807 | +1.08(+4.69%) |
Jan 20, 2009 | 25.55 | 25.60 | 22.94 | 23.11 | 4,317,871 | -2.59(-10.09%) |
Jan 16, 2009 | 25.80 | 26.04 | 24.63 | 25.71 | 0 | +0.35(+1.40%) |
Jan 15, 2009 | 26.21 | 26.29 | 24.30 | 25.35 | 3,355,490 | -0.85(-3.23%) |
Jan 14, 2009 | 27.10 | 27.10 | 25.82 | 26.20 | 2,476,032 | -1.48(-5.34%) |
Jan 13, 2009 | 27.58 | 28.63 | 27.27 | 27.67 | 2,028,821 | +0.04(+0.14%) |
Jan 12, 2009 | 28.56 | 28.74 | 26.99 | 27.63 | 2,621,781 | -1.08(-3.75%) |
Jan 09, 2009 | 29.95 | 29.98 | 28.44 | 28.71 | 2,812,993 | -1.17(-3.93%) |
Jan 08, 2009 | 28.95 | 30.02 | 28.00 | 29.89 | 2,439,173 | +0.85(+2.93%) |
Jan 07, 2009 | 30.94 | 30.97 | 28.95 | 29.03 | 3,371,511 | -2.45(-7.77%) |
Jan 06, 2009 | 30.27 | 31.67 | 29.85 | 31.48 | 3,668,863 | +1.50(+5.01%) |
Jan 05, 2009 | 28.21 | 30.11 | 28.00 | 29.98 | 4,604,276 | +1.83(+6.51%) |
Jan 02, 2009 | 26.68 | 28.25 | 26.52 | 28.14 | 0 | +1.46(+5.49%) |
Jan 01, 2009 | 26.18 | 26.82 | 25.75 | 26.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.18 | 26.82 | 25.75 | 26.68 | 1,751,537 | +0.55(+2.12%) |
Dec 30, 2008 | 25.17 | 26.14 | 24.74 | 26.12 | 1,433,905 | +1.11(+4.44%) |
Dec 29, 2008 | 25.78 | 25.93 | 24.49 | 25.01 | 1,307,331 | -0.81(-3.15%) |
Dec 26, 2008 | 25.55 | 25.92 | 25.32 | 25.83 | 782,267 | +0.08(+0.33%) |
Dec 24, 2008 | 25.61 | 25.85 | 25.10 | 25.74 | 948,005 | +0.17(+0.66%) |
Dec 23, 2008 | 26.44 | 26.44 | 25.01 | 25.58 | 2,520,632 | -0.72(-2.75%) |
Dec 22, 2008 | 27.77 | 27.97 | 25.68 | 26.30 | 1,687,080 | -1.45(-5.23%) |
Dec 19, 2008 | 27.24 | 28.28 | 26.61 | 27.75 | 2,790,275 | +0.70(+2.58%) |
Dec 18, 2008 | 27.76 | 27.78 | 26.81 | 27.05 | 3,707,598 | -0.69(-2.49%) |
Dec 17, 2008 | 26.95 | 28.72 | 26.22 | 27.74 | 4,472,967 | +0.94(+3.49%) |
Dec 16, 2008 | 24.45 | 26.92 | 24.14 | 26.81 | 3,594,786 | +2.43(+9.98%) |
Dec 15, 2008 | 26.49 | 26.49 | 23.96 | 24.38 | 4,419,328 | -2.10(-7.94%) |
Dec 12, 2008 | 25.60 | 26.75 | 25.34 | 26.48 | 2,274,187 | +0.10(+0.39%) |
Dec 11, 2008 | 27.61 | 27.87 | 26.07 | 26.38 | 2,677,215 | -1.50(-5.37%) |
Dec 10, 2008 | 27.65 | 28.29 | 26.98 | 27.87 | 1,844,758 | +0.33(+1.19%) |
Dec 09, 2008 | 28.71 | 29.54 | 27.29 | 27.54 | 2,282,123 | -1.11(-3.87%) |
Dec 08, 2008 | 28.38 | 29.31 | 27.45 | 28.65 | 3,464,865 | +0.78(+2.80%) |
Dec 05, 2008 | 25.72 | 28.05 | 24.52 | 27.87 | 3,209,997 | +2.31(+9.04%) |
Dec 04, 2008 | 24.13 | 26.94 | 24.12 | 25.56 | 4,186,631 | +1.27(+5.23%) |
Dec 03, 2008 | 23.36 | 24.43 | 23.05 | 24.29 | 4,643,493 | -0.08(-0.32%) |
Dec 02, 2008 | 23.69 | 24.44 | 22.65 | 24.37 | 2,327,107 | +0.89(+3.79%) |
Dec 01, 2008 | 24.42 | 25.18 | 23.43 | 23.48 | 2,740,558 | -1.93(-7.59%) |
Nov 28, 2008 | 25.48 | 26.14 | 25.23 | 25.41 | 1,052,085 | +0.15(+0.59%) |
Nov 26, 2008 | 23.92 | 25.48 | 23.03 | 25.26 | 3,000,406 | +0.97(+3.98%) |
Nov 25, 2008 | 23.85 | 24.57 | 22.92 | 24.29 | 4,143,662 | +0.86(+3.66%) |
Nov 24, 2008 | 20.97 | 24.10 | 20.87 | 23.43 | 4,110,031 | +2.81(+13.61%) |
Nov 21, 2008 | 20.33 | 20.67 | 19.48 | 20.63 | 6,894,474 | +0.68(+3.40%) |
Nov 20, 2008 | 21.78 | 22.12 | 19.79 | 19.95 | 4,316,180 | -1.99(-9.09%) |
Nov 19, 2008 | 24.20 | 24.52 | 21.93 | 21.94 | 3,568,856 | -2.27(-9.38%) |
Nov 18, 2008 | 24.23 | 24.85 | 23.45 | 24.21 | 2,174,134 | -0.01(-0.03%) |
Nov 17, 2008 | 24.60 | 25.39 | 24.21 | 24.22 | 2,139,773 | -1.00(-3.97%) |
Nov 14, 2008 | 26.35 | 27.07 | 25.14 | 25.22 | 2,810,964 | -1.59(-5.94%) |
Nov 13, 2008 | 24.20 | 26.81 | 23.94 | 26.81 | 4,891,914 | +2.41(+9.86%) |
Nov 12, 2008 | 26.27 | 26.27 | 23.84 | 24.41 | 3,210,127 | -2.28(-8.53%) |
Nov 11, 2008 | 26.67 | 27.26 | 25.68 | 26.69 | 2,832,153 | -0.43(-1.59%) |
Nov 10, 2008 | 29.07 | 29.38 | 26.45 | 27.12 | 2,251,576 | -1.54(-5.38%) |
Nov 07, 2008 | 28.11 | 28.72 | 27.42 | 28.66 | 2,142,777 | +0.64(+2.28%) |
Nov 06, 2008 | 30.02 | 30.12 | 27.71 | 28.02 | 3,150,470 | -2.16(-7.14%) |
Nov 05, 2008 | 31.59 | 31.85 | 29.92 | 30.18 | 2,761,091 | -1.66(-5.23%) |
Nov 04, 2008 | 31.39 | 32.68 | 30.95 | 31.84 | 3,064,938 | +0.86(+2.79%) |