Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.18 | 22.20 | 20.96 | 20.98 | 0 | -1.01(-4.59%) |
Jan 29, 2009 | 23.25 | 23.40 | 21.91 | 21.99 | 19,219,854 | -1.49(-6.36%) |
Jan 28, 2009 | 23.14 | 23.84 | 23.08 | 23.48 | 16,409,857 | +1.06(+4.74%) |
Jan 27, 2009 | 22.39 | 22.62 | 21.87 | 22.42 | 16,275,288 | +0.13(+0.57%) |
Jan 26, 2009 | 22.59 | 23.36 | 22.06 | 22.29 | 16,538,575 | -0.17(-0.75%) |
Jan 23, 2009 | 22.14 | 22.83 | 21.94 | 22.46 | 14,318,462 | -0.35(-1.53%) |
Jan 22, 2009 | 22.57 | 23.42 | 22.21 | 22.81 | 17,356,390 | -0.15(-0.64%) |
Jan 21, 2009 | 21.51 | 23.02 | 21.42 | 22.96 | 18,643,940 | +1.07(+4.88%) |
Jan 20, 2009 | 23.43 | 23.53 | 21.60 | 21.89 | 16,807,962 | -1.66(-7.05%) |
Jan 16, 2009 | 23.70 | 23.91 | 22.86 | 23.55 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.66 | 23.90 | 22.20 | 23.48 | 18,440,642 | +0.82(+3.62%) |
Jan 14, 2009 | 22.87 | 23.18 | 22.47 | 22.66 | 12,832,830 | -0.83(-3.55%) |
Jan 13, 2009 | 23.63 | 24.40 | 23.16 | 23.49 | 12,512,991 | -0.11(-0.48%) |
Jan 12, 2009 | 23.76 | 24.01 | 23.30 | 23.61 | 12,965,751 | -0.20(-0.82%) |
Jan 09, 2009 | 25.23 | 25.47 | 23.70 | 23.80 | 14,313,728 | -1.43(-5.65%) |
Jan 08, 2009 | 25.48 | 25.71 | 24.14 | 25.23 | 28,114,714 | +0.34(+1.38%) |
Jan 07, 2009 | 25.38 | 26.12 | 24.58 | 24.89 | 15,637,020 | -0.74(-2.89%) |
Jan 06, 2009 | 24.59 | 25.96 | 24.32 | 25.63 | 22,054,382 | +1.32(+5.45%) |
Jan 05, 2009 | 23.07 | 24.57 | 23.03 | 24.30 | 13,319,975 | +1.02(+4.36%) |
Jan 02, 2009 | 23.29 | 23.65 | 22.97 | 23.29 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.34 | 23.53 | 22.20 | 23.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.34 | 23.53 | 22.20 | 23.22 | 10,054,151 | +0.66(+2.92%) |
Dec 30, 2008 | 21.85 | 22.71 | 21.71 | 22.56 | 9,399,230 | +0.78(+3.58%) |
Dec 29, 2008 | 21.69 | 21.92 | 21.31 | 21.78 | 14,331,555 | +0.10(+0.46%) |
Dec 26, 2008 | 21.95 | 22.13 | 21.59 | 21.68 | 6,285,731 | -0.07(-0.34%) |
Dec 24, 2008 | 21.79 | 22.23 | 21.66 | 21.75 | 5,517,475 | +0.27(+1.25%) |
Dec 23, 2008 | 22.01 | 22.47 | 21.48 | 21.48 | 11,605,679 | -0.56(-2.53%) |
Dec 22, 2008 | 23.39 | 23.40 | 21.92 | 22.04 | 16,424,937 | -1.10(-4.76%) |
Dec 19, 2008 | 24.07 | 24.52 | 23.04 | 23.14 | 18,894,248 | -0.67(-2.82%) |
Dec 18, 2008 | 24.12 | 24.58 | 23.69 | 23.82 | 20,449,556 | -0.21(-0.87%) |
Dec 17, 2008 | 23.95 | 24.53 | 23.65 | 24.03 | 15,999,663 | -0.28(-1.13%) |
Dec 16, 2008 | 23.62 | 24.43 | 23.29 | 24.30 | 14,787,837 | +0.98(+4.18%) |
Dec 15, 2008 | 24.17 | 24.36 | 22.77 | 23.33 | 16,266,013 | -0.77(-3.21%) |
Dec 12, 2008 | 24.51 | 25.07 | 23.56 | 24.10 | 29,370,974 | -1.15(-4.55%) |
Dec 11, 2008 | 25.91 | 26.51 | 24.92 | 25.25 | 29,351,742 | -0.87(-3.35%) |
Dec 10, 2008 | 25.87 | 26.31 | 24.75 | 26.12 | 21,232,128 | +0.59(+2.29%) |
Dec 09, 2008 | 25.28 | 27.02 | 25.12 | 25.54 | 28,391,820 | -0.23(-0.89%) |
Dec 08, 2008 | 23.75 | 26.20 | 23.64 | 25.77 | 31,523,384 | +2.26(+9.61%) |
Dec 05, 2008 | 22.57 | 23.70 | 21.11 | 23.51 | 20,568,514 | +0.62(+2.70%) |
Dec 04, 2008 | 22.45 | 24.05 | 22.24 | 22.89 | 23,441,670 | -0.30(-1.28%) |
Dec 03, 2008 | 22.02 | 23.33 | 20.41 | 23.19 | 27,587,014 | +1.98(+9.36%) |
Dec 02, 2008 | 20.17 | 21.22 | 19.25 | 21.20 | 21,749,180 | +1.34(+6.74%) |
Dec 01, 2008 | 22.37 | 22.44 | 19.74 | 19.86 | 21,202,482 | -2.84(-12.50%) |
Nov 28, 2008 | 23.54 | 23.75 | 22.43 | 22.70 | 7,797,531 | -0.92(-3.90%) |
Nov 26, 2008 | 20.90 | 23.72 | 20.90 | 23.62 | 22,098,902 | +2.10(+9.75%) |
Nov 25, 2008 | 21.30 | 21.71 | 20.51 | 21.52 | 24,039,790 | +1.06(+5.16%) |
Nov 24, 2008 | 19.00 | 21.48 | 18.44 | 20.47 | 29,084,128 | +1.59(+8.40%) |
Nov 21, 2008 | 19.25 | 19.37 | 17.55 | 18.88 | 33,044,500 | +0.05(+0.29%) |
Nov 20, 2008 | 18.43 | 20.21 | 17.80 | 18.83 | 37,787,064 | +0.70(+3.86%) |
Nov 19, 2008 | 20.04 | 20.40 | 17.21 | 18.13 | 59,144,908 | -2.08(-10.31%) |
Nov 18, 2008 | 21.22 | 21.93 | 19.92 | 20.21 | 30,222,380 | -1.09(-5.11%) |
Nov 17, 2008 | 21.69 | 23.37 | 21.28 | 21.30 | 27,820,078 | -0.91(-4.09%) |
Nov 14, 2008 | 23.00 | 24.40 | 21.86 | 22.21 | 17,561,810 | -1.55(-6.51%) |
Nov 13, 2008 | 22.57 | 23.79 | 20.87 | 23.76 | 20,034,654 | +1.38(+6.16%) |
Nov 12, 2008 | 23.48 | 23.80 | 22.30 | 22.38 | 15,206,613 | -1.73(-7.17%) |
Nov 11, 2008 | 24.01 | 24.75 | 23.22 | 24.11 | 10,879,957 | -0.30(-1.21%) |
Nov 10, 2008 | 24.75 | 25.49 | 24.09 | 24.40 | 10,544,245 | -0.15(-0.63%) |
Nov 07, 2008 | 24.04 | 24.82 | 23.23 | 24.56 | 13,083,319 | +0.71(+2.96%) |
Nov 06, 2008 | 24.95 | 26.30 | 23.54 | 23.85 | 25,262,684 | -1.53(-6.04%) |
Nov 05, 2008 | 27.41 | 27.78 | 25.23 | 25.38 | 16,539,155 | -2.42(-8.71%) |
Nov 04, 2008 | 27.15 | 28.39 | 26.90 | 27.80 | 18,199,846 | +1.37(+5.16%) |