Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.25 | 22.59 | 21.36 | 21.55 | 0 | -0.65(-2.94%) |
Jan 29, 2009 | 22.88 | 22.98 | 22.00 | 22.21 | 7,961,013 | -0.94(-4.04%) |
Jan 28, 2009 | 22.64 | 23.40 | 22.64 | 23.14 | 7,474,719 | +0.92(+4.12%) |
Jan 27, 2009 | 21.88 | 22.44 | 21.84 | 22.23 | 7,283,261 | +0.60(+2.77%) |
Jan 26, 2009 | 21.59 | 22.50 | 21.30 | 21.63 | 6,975,076 | +0.01(+0.06%) |
Jan 23, 2009 | 21.43 | 22.03 | 21.09 | 21.61 | 7,300,125 | -0.11(-0.49%) |
Jan 22, 2009 | 21.95 | 22.13 | 21.18 | 21.72 | 9,633,337 | -0.56(-2.51%) |
Jan 21, 2009 | 21.64 | 22.41 | 21.26 | 22.28 | 10,247,516 | +1.02(+4.81%) |
Jan 20, 2009 | 22.06 | 22.32 | 21.18 | 21.26 | 7,836,851 | -2.47(-10.42%) |
Jan 19, 2009 | 23.73 | 23.73 | 23.73 | 23.73 | 1,517 | +1.55(+6.98%) |
Jan 16, 2009 | 22.67 | 22.94 | 21.42 | 22.18 | 7,037,350 | +0.02(+0.09%) |
Jan 15, 2009 | 21.84 | 22.40 | 20.99 | 22.16 | 8,021,510 | +0.32(+1.48%) |
Jan 14, 2009 | 22.21 | 22.27 | 21.46 | 21.84 | 7,607,921 | -0.80(-3.52%) |
Jan 13, 2009 | 22.81 | 23.07 | 22.29 | 22.63 | 7,273,091 | -0.24(-1.07%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.67 | 22.88 | 5,835,384 | -0.65(-2.77%) |
Jan 09, 2009 | 24.48 | 24.72 | 23.44 | 23.53 | 6,914,457 | -0.85(-3.49%) |
Jan 08, 2009 | 23.92 | 24.49 | 23.73 | 24.38 | 6,082,305 | +0.15(+0.63%) |
Jan 07, 2009 | 25.08 | 25.31 | 24.03 | 24.23 | 7,520,907 | -1.54(-5.98%) |
Jan 06, 2009 | 24.81 | 26.02 | 24.68 | 25.77 | 10,308,095 | +1.18(+4.80%) |
Jan 05, 2009 | 24.90 | 25.31 | 24.35 | 24.59 | 6,237,047 | -0.42(-1.69%) |
Jan 02, 2009 | 24.20 | 25.16 | 24.05 | 25.01 | 0 | +0.88(+3.66%) |
Jan 01, 2009 | 23.78 | 24.38 | 23.48 | 24.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.78 | 24.38 | 23.48 | 24.13 | 7,134,782 | +0.46(+1.95%) |
Dec 30, 2008 | 22.89 | 23.71 | 22.87 | 23.67 | 5,212,949 | +1.07(+4.72%) |
Dec 29, 2008 | 22.52 | 22.88 | 22.13 | 22.60 | 4,457,004 | -0.07(-0.32%) |
Dec 26, 2008 | 22.42 | 22.74 | 22.25 | 22.67 | 2,551,443 | +0.42(+1.90%) |
Dec 24, 2008 | 22.00 | 22.40 | 21.98 | 22.25 | 2,437,629 | +0.26(+1.17%) |
Dec 23, 2008 | 22.91 | 23.16 | 21.85 | 22.00 | 6,903,629 | -0.72(-3.19%) |
Dec 22, 2008 | 22.36 | 23.07 | 22.22 | 22.72 | 7,564,462 | +0.30(+1.32%) |
Dec 19, 2008 | 23.72 | 24.18 | 22.12 | 22.42 | 11,723,471 | -0.64(-2.77%) |
Dec 18, 2008 | 23.35 | 24.17 | 22.73 | 23.06 | 12,256,801 | -0.80(-3.34%) |
Dec 17, 2008 | 22.39 | 24.28 | 22.18 | 23.86 | 11,549,428 | +0.96(+4.17%) |
Dec 16, 2008 | 20.94 | 23.07 | 20.89 | 22.90 | 10,115,700 | +2.01(+9.62%) |
Dec 15, 2008 | 21.42 | 21.75 | 20.60 | 20.89 | 7,085,904 | -0.44(-2.04%) |
Dec 12, 2008 | 20.58 | 21.39 | 20.49 | 21.33 | 7,008,468 | +0.27(+1.28%) |
Dec 11, 2008 | 21.81 | 22.21 | 20.97 | 21.06 | 8,797,476 | -0.90(-4.11%) |
Dec 10, 2008 | 21.51 | 22.41 | 21.45 | 21.96 | 7,988,143 | +0.65(+3.03%) |
Dec 09, 2008 | 21.61 | 21.91 | 20.94 | 21.32 | 8,812,434 | -0.60(-2.74%) |
Dec 08, 2008 | 21.22 | 22.39 | 21.12 | 21.92 | 13,395,737 | +1.29(+6.26%) |
Dec 05, 2008 | 20.52 | 20.80 | 19.78 | 20.62 | 10,833,698 | -0.17(-0.82%) |
Dec 04, 2008 | 22.01 | 22.28 | 20.37 | 20.80 | 8,380,612 | -1.41(-6.35%) |
Dec 03, 2008 | 20.90 | 22.29 | 20.46 | 22.21 | 11,235,831 | +1.08(+5.12%) |
Dec 02, 2008 | 20.42 | 21.13 | 20.27 | 21.13 | 10,611,868 | +1.02(+5.08%) |
Dec 01, 2008 | 22.90 | 22.90 | 20.10 | 20.10 | 13,293,877 | -3.55(-15.02%) |
Nov 28, 2008 | 22.83 | 23.66 | 22.66 | 23.66 | 3,801,291 | +0.75(+3.28%) |
Nov 26, 2008 | 22.03 | 23.00 | 21.59 | 22.90 | 7,472,756 | +0.16(+0.70%) |
Nov 25, 2008 | 22.18 | 23.01 | 21.77 | 22.75 | 8,800,700 | +0.90(+4.10%) |
Nov 24, 2008 | 21.59 | 22.41 | 20.98 | 21.85 | 13,448,468 | +0.64(+3.01%) |
Nov 21, 2008 | 20.28 | 21.36 | 19.29 | 21.21 | 15,112,068 | +1.45(+7.34%) |
Nov 20, 2008 | 20.62 | 21.67 | 19.62 | 19.76 | 14,589,771 | -1.09(-5.22%) |
Nov 19, 2008 | 21.45 | 22.25 | 20.74 | 20.85 | 10,828,503 | -0.73(-3.39%) |
Nov 18, 2008 | 20.97 | 21.91 | 20.63 | 21.58 | 11,146,201 | +0.65(+3.12%) |
Nov 17, 2008 | 21.73 | 21.82 | 20.87 | 20.93 | 9,488,613 | -1.09(-4.94%) |
Nov 14, 2008 | 22.34 | 22.92 | 20.57 | 22.01 | 0 | -1.65(-6.99%) |
Nov 13, 2008 | 20.71 | 23.76 | 20.44 | 23.67 | 15,624,956 | +3.07(+14.88%) |
Nov 12, 2008 | 20.98 | 21.27 | 20.53 | 20.60 | 11,519,464 | -0.35(-1.67%) |
Nov 11, 2008 | 21.83 | 21.94 | 20.74 | 20.95 | 10,001,055 | -1.22(-5.50%) |
Nov 10, 2008 | 22.06 | 23.27 | 21.63 | 22.17 | 9,269,110 | +0.96(+4.54%) |
Nov 07, 2008 | 20.84 | 21.32 | 20.46 | 21.21 | 7,550,416 | +0.50(+2.42%) |
Nov 06, 2008 | 22.25 | 22.25 | 20.59 | 20.71 | 11,457,121 | -1.82(-8.07%) |
Nov 05, 2008 | 23.04 | 23.97 | 22.08 | 22.53 | 10,311,821 | -1.11(-4.68%) |
Nov 04, 2008 | 22.31 | 23.99 | 22.09 | 23.64 | 14,085,901 | +2.18(+10.13%) |