Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.87 | 21.89 | 21.14 | 21.27 | 0 | -0.42(-1.95%) |
Jan 29, 2009 | 22.27 | 22.36 | 21.58 | 21.69 | 6,338,721 | -0.70(-3.14%) |
Jan 28, 2009 | 22.67 | 22.78 | 22.17 | 22.40 | 5,567,730 | +0.07(+0.31%) |
Jan 27, 2009 | 22.38 | 22.51 | 22.12 | 22.33 | 4,868,883 | +0.11(+0.49%) |
Jan 26, 2009 | 21.89 | 22.55 | 21.82 | 22.22 | 5,559,118 | +0.34(+1.56%) |
Jan 23, 2009 | 21.83 | 22.25 | 21.52 | 21.88 | 5,728,123 | -0.33(-1.50%) |
Jan 22, 2009 | 21.98 | 22.35 | 21.31 | 22.21 | 6,269,620 | -0.05(-0.21%) |
Jan 21, 2009 | 21.77 | 22.34 | 21.43 | 22.26 | 6,385,077 | +0.75(+3.49%) |
Jan 20, 2009 | 21.83 | 22.14 | 21.43 | 21.51 | 5,892,572 | -0.58(-2.62%) |
Jan 16, 2009 | 22.36 | 22.36 | 21.61 | 22.09 | 9,294,797 | +0.00(+0.00%) |
Jan 15, 2009 | 20.90 | 22.10 | 20.80 | 22.09 | 7,865,210 | +0.65(+3.05%) |
Jan 14, 2009 | 21.82 | 21.92 | 21.15 | 21.44 | 5,880,554 | -0.61(-2.75%) |
Jan 13, 2009 | 22.17 | 22.19 | 21.85 | 22.04 | 5,379,913 | -0.15(-0.68%) |
Jan 12, 2009 | 22.32 | 22.34 | 21.94 | 22.19 | 4,241,214 | -0.13(-0.58%) |
Jan 09, 2009 | 22.76 | 22.96 | 22.25 | 22.32 | 4,517,279 | -0.31(-1.36%) |
Jan 08, 2009 | 22.08 | 22.68 | 21.91 | 22.63 | 4,639,086 | +0.42(+1.87%) |
Jan 07, 2009 | 22.45 | 22.55 | 22.11 | 22.21 | 6,908,774 | -0.35(-1.54%) |
Jan 06, 2009 | 23.07 | 23.18 | 22.42 | 22.56 | 5,019,674 | -0.33(-1.46%) |
Jan 05, 2009 | 22.98 | 23.17 | 22.77 | 22.90 | 4,717,998 | -0.14(-0.62%) |
Jan 02, 2009 | 22.57 | 23.16 | 22.32 | 23.04 | 0 | +0.44(+1.93%) |
Jan 01, 2009 | 21.85 | 22.71 | 21.85 | 22.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.85 | 22.71 | 21.85 | 22.60 | 5,821,806 | +0.48(+2.16%) |
Dec 30, 2008 | 21.18 | 22.12 | 21.09 | 22.12 | 6,164,689 | +1.10(+5.22%) |
Dec 29, 2008 | 21.14 | 21.14 | 20.81 | 21.03 | 2,129,069 | -0.09(-0.42%) |
Dec 26, 2008 | 21.19 | 21.40 | 20.92 | 21.12 | 1,171,733 | +0.04(+0.19%) |
Dec 24, 2008 | 21.14 | 21.24 | 20.86 | 21.07 | 895,736 | +0.12(+0.59%) |
Dec 23, 2008 | 21.61 | 21.81 | 20.77 | 20.95 | 3,617,525 | -0.53(-2.44%) |
Dec 22, 2008 | 21.09 | 21.51 | 21.03 | 21.48 | 3,583,712 | +0.19(+0.90%) |
Dec 19, 2008 | 22.32 | 22.32 | 21.22 | 21.29 | 6,208,725 | -0.02(-0.10%) |
Dec 18, 2008 | 21.60 | 21.95 | 21.03 | 21.31 | 4,528,611 | -0.12(-0.57%) |
Dec 17, 2008 | 21.44 | 21.75 | 21.01 | 21.43 | 5,302,621 | -0.20(-0.95%) |
Dec 16, 2008 | 20.75 | 21.89 | 20.45 | 21.63 | 6,599,053 | +1.06(+5.14%) |
Dec 15, 2008 | 21.15 | 21.15 | 20.26 | 20.58 | 3,945,112 | +0.18(+0.87%) |
Dec 12, 2008 | 19.74 | 20.45 | 19.49 | 20.40 | 4,381,511 | +0.31(+1.53%) |
Dec 11, 2008 | 20.48 | 20.77 | 20.00 | 20.09 | 4,696,299 | -0.55(-2.64%) |
Dec 10, 2008 | 20.71 | 20.88 | 19.96 | 20.64 | 7,984,966 | +0.08(+0.37%) |
Dec 09, 2008 | 20.65 | 21.07 | 20.36 | 20.56 | 5,660,439 | -0.02(-0.10%) |
Dec 08, 2008 | 20.46 | 20.92 | 20.19 | 20.58 | 4,945,074 | +0.33(+1.62%) |
Dec 05, 2008 | 19.58 | 20.29 | 19.08 | 20.26 | 6,927,964 | +0.24(+1.19%) |
Dec 04, 2008 | 19.94 | 20.62 | 19.77 | 20.02 | 7,000,698 | -0.23(-1.15%) |
Dec 03, 2008 | 19.85 | 20.42 | 19.11 | 20.25 | 10,399,664 | +0.89(+4.62%) |
Dec 02, 2008 | 19.37 | 19.54 | 18.86 | 19.36 | 7,003,784 | +0.56(+2.98%) |
Dec 01, 2008 | 19.79 | 19.79 | 18.74 | 18.80 | 7,962,755 | -1.12(-5.62%) |
Nov 28, 2008 | 19.29 | 19.98 | 19.29 | 19.91 | 2,904,432 | +0.57(+2.93%) |
Nov 26, 2008 | 19.77 | 20.12 | 18.83 | 19.35 | 10,871,911 | -1.06(-5.21%) |
Nov 25, 2008 | 21.12 | 21.46 | 19.57 | 20.41 | 9,871,738 | -0.30(-1.45%) |
Nov 24, 2008 | 20.64 | 21.03 | 20.09 | 20.71 | 8,146,486 | +0.46(+2.29%) |
Nov 21, 2008 | 20.15 | 20.31 | 19.10 | 20.25 | 11,311,092 | +0.47(+2.38%) |
Nov 20, 2008 | 20.09 | 21.06 | 19.56 | 19.78 | 11,108,365 | -0.50(-2.46%) |
Nov 19, 2008 | 21.38 | 21.55 | 20.24 | 20.28 | 7,937,492 | -1.13(-5.29%) |
Nov 18, 2008 | 20.48 | 21.41 | 20.28 | 21.41 | 8,094,171 | +0.93(+4.53%) |
Nov 17, 2008 | 21.05 | 21.05 | 20.19 | 20.48 | 8,678,378 | -0.80(-3.75%) |
Nov 14, 2008 | 21.16 | 22.32 | 20.95 | 21.28 | 0 | -0.09(-0.42%) |
Nov 13, 2008 | 20.02 | 21.37 | 19.22 | 21.37 | 9,142,964 | +1.43(+7.15%) |
Nov 12, 2008 | 20.30 | 20.58 | 19.84 | 19.94 | 5,377,661 | -0.70(-3.37%) |
Nov 11, 2008 | 19.96 | 21.05 | 19.96 | 20.64 | 4,732,510 | -0.29(-1.37%) |
Nov 10, 2008 | 21.01 | 21.54 | 20.66 | 20.92 | 4,730,127 | +0.06(+0.29%) |
Nov 07, 2008 | 20.32 | 20.86 | 20.11 | 20.86 | 8,707,505 | +0.72(+3.59%) |
Nov 06, 2008 | 20.83 | 21.61 | 19.98 | 20.14 | 7,920,708 | -1.15(-5.38%) |
Nov 05, 2008 | 22.07 | 22.28 | 21.13 | 21.29 | 5,807,158 | -1.04(-4.67%) |
Nov 04, 2008 | 21.57 | 22.37 | 21.43 | 22.33 | 5,867,165 | +1.28(+6.06%) |