Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.64 | 27.74 | 26.19 | 26.42 | 0 | -1.12(-4.05%) |
Jan 29, 2009 | 28.15 | 28.17 | 27.37 | 27.54 | 2,777,954 | -0.88(-3.08%) |
Jan 28, 2009 | 27.97 | 28.77 | 27.89 | 28.41 | 3,553,007 | +1.05(+3.85%) |
Jan 27, 2009 | 27.41 | 27.82 | 26.97 | 27.36 | 2,129,736 | +0.28(+1.03%) |
Jan 26, 2009 | 27.58 | 28.35 | 26.83 | 27.08 | 1,645,753 | -0.34(-1.24%) |
Jan 23, 2009 | 26.21 | 27.95 | 26.08 | 27.42 | 1,494,441 | +0.52(+1.93%) |
Jan 22, 2009 | 26.98 | 27.41 | 26.41 | 26.90 | 2,327,090 | -0.63(-2.28%) |
Jan 21, 2009 | 26.85 | 27.59 | 26.10 | 27.53 | 1,585,848 | +1.26(+4.78%) |
Jan 20, 2009 | 27.72 | 27.86 | 26.26 | 26.27 | 2,217,923 | -1.73(-6.17%) |
Jan 16, 2009 | 28.34 | 28.53 | 27.10 | 28.00 | 2,781,452 | +0.43(+1.55%) |
Jan 15, 2009 | 26.94 | 27.90 | 25.96 | 27.58 | 2,198,625 | +0.65(+2.42%) |
Jan 14, 2009 | 27.65 | 27.80 | 26.65 | 26.92 | 2,124,798 | -1.33(-4.72%) |
Jan 13, 2009 | 27.94 | 28.50 | 27.68 | 28.26 | 1,754,932 | +0.18(+0.63%) |
Jan 12, 2009 | 29.20 | 29.25 | 27.84 | 28.08 | 955,344 | -1.44(-4.88%) |
Jan 09, 2009 | 30.42 | 30.42 | 29.30 | 29.52 | 1,111,724 | -0.73(-2.41%) |
Jan 08, 2009 | 29.38 | 30.26 | 29.15 | 30.25 | 1,179,882 | +0.71(+2.41%) |
Jan 07, 2009 | 30.65 | 30.75 | 29.38 | 29.54 | 1,381,080 | -1.74(-5.58%) |
Jan 06, 2009 | 30.79 | 31.72 | 30.53 | 31.28 | 2,127,666 | +0.95(+3.14%) |
Jan 05, 2009 | 29.75 | 30.84 | 29.46 | 30.33 | 1,266,750 | +0.36(+1.22%) |
Jan 02, 2009 | 28.85 | 30.24 | 28.74 | 29.96 | 0 | +1.21(+4.21%) |
Jan 01, 2009 | 28.15 | 28.94 | 27.96 | 28.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,838 | +0.56(+1.98%) |
Dec 30, 2008 | 27.44 | 28.20 | 27.20 | 28.20 | 800,571 | +0.93(+3.41%) |
Dec 29, 2008 | 27.65 | 27.75 | 26.76 | 27.27 | 663,028 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.86 | 27.05 | 27.75 | 444,357 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,067 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.03 | 27.28 | 766,082 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.65 | 674,153 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,473 | -0.17(-0.59%) |
Dec 18, 2008 | 30.72 | 30.79 | 28.53 | 28.91 | 1,174,454 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,539 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,899 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.12 | 28.58 | 765,610 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.06 | 28.88 | 1,001,559 | +0.42(+1.47%) |
Dec 11, 2008 | 29.34 | 30.22 | 28.02 | 28.46 | 1,117,761 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.72 | 28.66 | 29.46 | 1,675,165 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,647 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,153,876 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,582 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.20 | 24.66 | 25.25 | 1,943,126 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,685 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,830 | +1.06(+4.23%) |
Dec 01, 2008 | 27.03 | 27.14 | 24.90 | 25.10 | 2,431,835 | -2.98(-10.60%) |
Nov 28, 2008 | 27.85 | 28.13 | 27.43 | 28.07 | 223,899 | +0.04(+0.14%) |
Nov 26, 2008 | 26.01 | 28.16 | 25.96 | 28.03 | 1,875,449 | +1.52(+5.73%) |
Nov 25, 2008 | 26.37 | 26.82 | 25.53 | 26.51 | 3,182,761 | +0.76(+2.95%) |
Nov 24, 2008 | 25.00 | 26.59 | 24.71 | 25.75 | 3,007,522 | +1.75(+7.30%) |
Nov 21, 2008 | 22.99 | 24.27 | 22.42 | 24.00 | 3,209,741 | +1.95(+8.86%) |
Nov 20, 2008 | 24.31 | 24.72 | 21.93 | 22.05 | 3,328,426 | -2.84(-11.40%) |
Nov 19, 2008 | 26.69 | 27.27 | 24.63 | 24.89 | 2,115,292 | -2.03(-7.55%) |
Nov 18, 2008 | 27.37 | 27.82 | 26.13 | 26.92 | 2,280,285 | -0.50(-1.84%) |
Nov 17, 2008 | 27.82 | 28.55 | 27.21 | 27.42 | 2,459,047 | -0.71(-2.54%) |
Nov 14, 2008 | 29.23 | 29.97 | 28.13 | 28.13 | 1,701,226 | -1.75(-5.86%) |
Nov 13, 2008 | 27.70 | 29.98 | 26.32 | 29.89 | 2,532,381 | +2.47(+9.02%) |
Nov 12, 2008 | 28.66 | 28.88 | 27.20 | 27.41 | 2,023,648 | -2.14(-7.24%) |
Nov 11, 2008 | 30.27 | 30.40 | 28.97 | 29.55 | 2,254,756 | -1.45(-4.68%) |
Nov 10, 2008 | 32.24 | 32.43 | 30.60 | 31.00 | 1,323,789 | +0.06(+0.20%) |
Nov 07, 2008 | 30.26 | 31.22 | 29.86 | 30.94 | 1,668,574 | +1.06(+3.55%) |
Nov 06, 2008 | 31.86 | 32.06 | 29.75 | 29.88 | 2,394,679 | -2.43(-7.51%) |
Nov 05, 2008 | 34.04 | 34.41 | 32.08 | 32.30 | 1,658,819 | -2.33(-6.72%) |
Nov 04, 2008 | 33.96 | 34.85 | 33.68 | 34.63 | 1,998,800 | +1.78(+5.43%) |