Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.87 | 27.17 | 25.55 | 26.22 | 0 | -0.95(-3.50%) |
Jan 29, 2009 | 28.41 | 28.41 | 26.81 | 27.17 | 6,163,886 | -1.40(-4.89%) |
Jan 28, 2009 | 28.14 | 29.24 | 27.78 | 28.57 | 6,387,905 | +1.47(+5.43%) |
Jan 27, 2009 | 26.85 | 27.55 | 26.52 | 27.10 | 5,621,469 | +0.44(+1.64%) |
Jan 26, 2009 | 26.60 | 27.97 | 26.12 | 26.66 | 10,288,650 | -0.98(-3.55%) |
Jan 23, 2009 | 27.42 | 28.72 | 26.83 | 27.64 | 8,908,676 | -0.64(-2.27%) |
Jan 22, 2009 | 28.45 | 29.09 | 27.37 | 28.28 | 7,204,277 | -1.37(-4.63%) |
Jan 21, 2009 | 28.68 | 29.75 | 28.10 | 29.66 | 6,000,294 | +1.51(+5.36%) |
Jan 20, 2009 | 29.75 | 30.08 | 27.74 | 28.15 | 7,098,175 | -1.95(-6.49%) |
Jan 16, 2009 | 30.57 | 30.57 | 28.57 | 30.10 | 5,961,308 | +0.18(+0.61%) |
Jan 15, 2009 | 30.06 | 30.35 | 28.43 | 29.92 | 9,303,194 | +0.11(+0.35%) |
Jan 14, 2009 | 30.00 | 30.24 | 28.52 | 29.81 | 9,635,773 | -0.97(-3.14%) |
Jan 13, 2009 | 30.42 | 31.19 | 29.87 | 30.78 | 9,899,341 | -0.59(-1.88%) |
Jan 12, 2009 | 33.63 | 33.97 | 30.76 | 31.37 | 10,055,941 | -3.34(-9.63%) |
Jan 09, 2009 | 34.11 | 35.29 | 33.60 | 34.71 | 9,713,561 | +0.61(+1.79%) |
Jan 08, 2009 | 32.76 | 34.48 | 32.58 | 34.10 | 9,890,274 | +1.91(+5.93%) |
Jan 07, 2009 | 33.17 | 33.21 | 31.62 | 32.19 | 6,968,514 | -1.45(-4.31%) |
Jan 06, 2009 | 33.17 | 33.97 | 32.55 | 33.64 | 7,890,737 | +1.27(+3.92%) |
Jan 05, 2009 | 31.26 | 33.67 | 30.94 | 32.37 | 8,472,630 | +1.04(+3.32%) |
Jan 02, 2009 | 29.24 | 31.69 | 28.95 | 31.33 | 5,865,110 | +2.41(+8.32%) |
Jan 01, 2009 | 28.45 | 29.39 | 28.14 | 28.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.45 | 29.39 | 28.14 | 28.92 | 5,978,433 | +0.51(+1.78%) |
Dec 30, 2008 | 28.76 | 29.03 | 27.79 | 28.42 | 5,644,789 | -0.17(-0.58%) |
Dec 29, 2008 | 29.35 | 29.35 | 28.03 | 28.58 | 2,515,428 | -0.45(-1.56%) |
Dec 26, 2008 | 28.78 | 29.25 | 28.48 | 29.04 | 1,784,590 | +0.32(+1.10%) |
Dec 24, 2008 | 28.36 | 28.79 | 28.12 | 28.72 | 1,311,075 | +0.58(+2.07%) |
Dec 23, 2008 | 28.19 | 29.01 | 27.97 | 28.14 | 3,874,163 | +0.33(+1.19%) |
Dec 22, 2008 | 29.86 | 30.01 | 27.02 | 27.81 | 6,363,791 | -1.92(-6.45%) |
Dec 19, 2008 | 29.51 | 30.20 | 29.03 | 29.72 | 5,974,191 | +0.54(+1.84%) |
Dec 18, 2008 | 30.74 | 30.93 | 28.77 | 29.19 | 5,592,145 | -1.29(-4.23%) |
Dec 17, 2008 | 28.68 | 31.35 | 28.53 | 30.48 | 9,015,484 | +1.62(+5.62%) |
Dec 16, 2008 | 28.00 | 29.04 | 27.29 | 28.86 | 7,364,325 | +1.41(+5.14%) |
Dec 15, 2008 | 28.48 | 28.53 | 27.12 | 27.44 | 4,878,353 | -0.38(-1.36%) |
Dec 12, 2008 | 26.42 | 28.08 | 25.96 | 27.82 | 0 | +0.54(+1.96%) |
Dec 11, 2008 | 28.98 | 29.27 | 27.06 | 27.29 | 6,642,937 | -1.96(-6.71%) |
Dec 10, 2008 | 29.04 | 29.59 | 27.55 | 29.25 | 8,935,319 | +0.59(+2.05%) |
Dec 09, 2008 | 27.22 | 29.91 | 26.68 | 28.66 | 12,350,503 | +0.72(+2.59%) |
Dec 08, 2008 | 25.27 | 28.18 | 25.14 | 27.94 | 12,789,483 | +3.79(+15.69%) |
Dec 05, 2008 | 22.80 | 24.19 | 21.96 | 24.15 | 8,765,309 | +0.76(+3.26%) |
Dec 04, 2008 | 24.98 | 25.33 | 22.97 | 23.38 | 7,251,315 | -2.09(-8.21%) |
Dec 03, 2008 | 24.71 | 25.87 | 22.98 | 25.47 | 8,862,451 | +1.44(+6.00%) |
Dec 02, 2008 | 23.84 | 24.51 | 23.09 | 24.03 | 7,385,694 | +1.09(+4.74%) |
Dec 01, 2008 | 25.51 | 25.65 | 22.75 | 22.95 | 10,041,363 | -3.33(-12.67%) |
Nov 28, 2008 | 26.83 | 27.64 | 25.81 | 26.27 | 4,789,381 | -0.72(-2.66%) |
Nov 26, 2008 | 22.71 | 27.17 | 21.79 | 26.99 | 21,138,998 | +2.01(+8.04%) |
Nov 25, 2008 | 26.00 | 26.36 | 23.78 | 24.98 | 8,582,593 | -0.06(-0.24%) |
Nov 24, 2008 | 24.06 | 25.70 | 23.55 | 25.04 | 8,253,659 | +1.67(+7.14%) |
Nov 21, 2008 | 22.54 | 23.63 | 21.56 | 23.38 | 12,015,616 | +1.66(+7.65%) |
Nov 20, 2008 | 23.26 | 24.02 | 21.57 | 21.72 | 11,097,220 | -1.74(-7.43%) |
Nov 19, 2008 | 25.03 | 25.66 | 23.41 | 23.46 | 6,465,923 | -1.99(-7.83%) |
Nov 18, 2008 | 24.60 | 25.86 | 24.53 | 25.45 | 6,868,734 | +0.74(+2.99%) |
Nov 17, 2008 | 24.86 | 25.79 | 24.46 | 24.71 | 5,335,000 | -0.79(-3.11%) |
Nov 14, 2008 | 26.40 | 27.17 | 25.39 | 25.50 | 0 | -1.50(-5.56%) |
Nov 13, 2008 | 24.91 | 27.04 | 23.11 | 27.01 | 11,601,111 | +2.30(+9.32%) |
Nov 12, 2008 | 25.94 | 25.99 | 24.39 | 24.70 | 7,387,121 | -1.80(-6.80%) |
Nov 11, 2008 | 26.98 | 27.11 | 25.32 | 26.51 | 7,134,730 | -1.32(-4.75%) |
Nov 10, 2008 | 29.44 | 29.77 | 27.20 | 27.83 | 6,184,071 | -0.26(-0.91%) |
Nov 07, 2008 | 27.83 | 28.58 | 26.80 | 28.09 | 6,565,758 | +1.06(+3.91%) |
Nov 06, 2008 | 29.46 | 29.60 | 26.57 | 27.03 | 7,793,401 | -2.81(-9.41%) |
Nov 05, 2008 | 31.68 | 32.08 | 29.77 | 29.84 | 6,731,609 | -2.27(-7.08%) |
Nov 04, 2008 | 30.64 | 32.31 | 30.54 | 32.11 | 7,563,273 | +2.65(+8.99%) |