Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.17 | 29.37 | 27.86 | 28.13 | 0 | -1.08(-3.70%) |
Jan 29, 2009 | 29.88 | 30.04 | 29.19 | 29.21 | 6,382,179 | -1.11(-3.65%) |
Jan 28, 2009 | 29.06 | 31.21 | 28.71 | 30.32 | 12,357,663 | +1.75(+6.13%) |
Jan 27, 2009 | 26.86 | 29.03 | 26.22 | 28.56 | 7,822,962 | +2.04(+7.70%) |
Jan 26, 2009 | 27.06 | 27.78 | 26.08 | 26.52 | 4,843,958 | -0.44(-1.62%) |
Jan 23, 2009 | 25.90 | 27.56 | 24.81 | 26.96 | 6,047,863 | +0.58(+2.20%) |
Jan 22, 2009 | 24.71 | 26.75 | 24.71 | 26.38 | 8,224,089 | +1.41(+5.63%) |
Jan 21, 2009 | 23.84 | 25.11 | 23.44 | 24.97 | 4,971,987 | +1.51(+6.42%) |
Jan 20, 2009 | 24.79 | 25.09 | 23.23 | 23.47 | 5,394,810 | -1.48(-5.93%) |
Jan 16, 2009 | 24.19 | 25.15 | 24.05 | 24.94 | 5,294,030 | +1.11(+4.64%) |
Jan 15, 2009 | 23.66 | 24.15 | 22.69 | 23.84 | 6,352,712 | +0.15(+0.61%) |
Jan 14, 2009 | 24.07 | 24.07 | 22.46 | 23.69 | 6,523,000 | -0.74(-3.05%) |
Jan 13, 2009 | 25.01 | 25.97 | 23.86 | 24.44 | 5,934,773 | -1.13(-4.40%) |
Jan 12, 2009 | 26.31 | 26.46 | 25.14 | 25.56 | 2,918,199 | -0.93(-3.53%) |
Jan 09, 2009 | 27.09 | 27.27 | 26.19 | 26.50 | 3,676,987 | -0.73(-2.67%) |
Jan 08, 2009 | 26.31 | 27.36 | 26.08 | 27.22 | 5,154,988 | +0.74(+2.81%) |
Jan 07, 2009 | 25.61 | 26.75 | 24.69 | 26.48 | 7,132,109 | -1.07(-3.89%) |
Jan 06, 2009 | 26.70 | 27.73 | 25.89 | 27.55 | 6,905,646 | +1.02(+3.83%) |
Jan 05, 2009 | 26.55 | 26.86 | 26.06 | 26.53 | 4,580,300 | -0.15(-0.58%) |
Jan 02, 2009 | 25.94 | 26.87 | 25.80 | 26.69 | 0 | +0.83(+3.19%) |
Jan 01, 2009 | 26.74 | 26.90 | 25.36 | 25.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.74 | 26.90 | 25.36 | 25.86 | 4,574,823 | -0.78(-2.93%) |
Dec 30, 2008 | 24.55 | 26.68 | 24.55 | 26.64 | 4,952,743 | +2.02(+8.22%) |
Dec 29, 2008 | 24.49 | 24.74 | 24.09 | 24.62 | 3,372,070 | +0.12(+0.48%) |
Dec 26, 2008 | 24.07 | 24.63 | 23.99 | 24.50 | 1,390,834 | +0.64(+2.66%) |
Dec 24, 2008 | 23.68 | 24.17 | 23.53 | 23.86 | 1,158,797 | +0.10(+0.42%) |
Dec 23, 2008 | 23.98 | 24.31 | 23.61 | 23.76 | 3,445,906 | +0.16(+0.69%) |
Dec 22, 2008 | 24.59 | 24.91 | 22.91 | 23.60 | 4,960,858 | -0.86(-3.52%) |
Dec 19, 2008 | 23.84 | 25.10 | 23.31 | 24.46 | 9,537,395 | +0.95(+4.05%) |
Dec 18, 2008 | 22.39 | 23.80 | 22.18 | 23.51 | 6,059,827 | +1.35(+6.10%) |
Dec 17, 2008 | 22.00 | 22.62 | 21.34 | 22.16 | 5,342,390 | -0.34(-1.53%) |
Dec 16, 2008 | 21.46 | 22.64 | 21.00 | 22.50 | 7,539,017 | +1.33(+6.30%) |
Dec 15, 2008 | 20.19 | 21.66 | 19.35 | 21.17 | 10,399,044 | +2.11(+11.04%) |
Dec 12, 2008 | 18.69 | 19.37 | 18.47 | 19.06 | 4,845,494 | -0.25(-1.27%) |
Dec 11, 2008 | 18.57 | 20.36 | 18.54 | 19.31 | 5,500,137 | +0.62(+3.30%) |
Dec 10, 2008 | 18.75 | 19.35 | 18.04 | 18.69 | 4,297,287 | +0.09(+0.49%) |
Dec 09, 2008 | 19.48 | 19.89 | 18.21 | 18.60 | 4,016,624 | -1.10(-5.57%) |
Dec 08, 2008 | 19.65 | 20.39 | 19.20 | 19.70 | 5,296,476 | +0.41(+2.12%) |
Dec 05, 2008 | 17.84 | 19.36 | 17.07 | 19.29 | 5,068,635 | +1.26(+7.00%) |
Dec 04, 2008 | 18.14 | 19.03 | 17.64 | 18.03 | 3,375,955 | -0.35(-1.93%) |
Dec 03, 2008 | 17.78 | 18.59 | 17.45 | 18.38 | 4,104,700 | +0.06(+0.35%) |
Dec 02, 2008 | 18.08 | 18.61 | 17.65 | 18.32 | 5,239,242 | +0.39(+2.18%) |
Dec 01, 2008 | 19.47 | 19.65 | 17.91 | 17.93 | 5,595,481 | -1.87(-9.44%) |
Nov 28, 2008 | 19.78 | 20.33 | 19.64 | 19.80 | 1,989,733 | -0.07(-0.37%) |
Nov 26, 2008 | 18.73 | 20.11 | 18.33 | 19.87 | 4,347,023 | +0.82(+4.29%) |
Nov 25, 2008 | 18.62 | 19.42 | 18.19 | 19.06 | 7,999,741 | +0.78(+4.27%) |
Nov 24, 2008 | 16.34 | 18.86 | 16.04 | 18.27 | 11,381,566 | +2.23(+13.91%) |
Nov 21, 2008 | 16.92 | 16.92 | 12.89 | 16.04 | 16,238,818 | -0.56(-3.39%) |
Nov 20, 2008 | 18.96 | 19.24 | 16.40 | 16.61 | 8,125,174 | -2.67(-13.84%) |
Nov 19, 2008 | 21.20 | 21.70 | 19.02 | 19.27 | 5,906,845 | -1.86(-8.80%) |
Nov 18, 2008 | 20.32 | 21.71 | 20.11 | 21.13 | 6,251,684 | +0.44(+2.15%) |
Nov 17, 2008 | 20.86 | 21.81 | 20.19 | 20.69 | 5,237,536 | -0.48(-2.27%) |
Nov 14, 2008 | 20.82 | 22.39 | 20.79 | 21.17 | 6,670,886 | +0.02(+0.09%) |
Nov 13, 2008 | 19.87 | 21.23 | 18.52 | 21.15 | 7,045,555 | +1.36(+6.88%) |
Nov 12, 2008 | 19.82 | 20.43 | 19.61 | 19.79 | 4,988,102 | -0.45(-2.24%) |
Nov 11, 2008 | 21.22 | 21.47 | 19.80 | 20.24 | 4,654,994 | -1.26(-5.87%) |
Nov 10, 2008 | 21.67 | 22.09 | 21.11 | 21.51 | 4,660,304 | +0.20(+0.94%) |
Nov 07, 2008 | 21.21 | 21.87 | 20.87 | 21.31 | 4,028,950 | +0.09(+0.43%) |
Nov 06, 2008 | 21.53 | 21.89 | 20.76 | 21.21 | 7,825,151 | -0.49(-2.26%) |
Nov 05, 2008 | 22.20 | 23.46 | 21.45 | 21.70 | 7,877,041 | -0.50(-2.25%) |
Nov 04, 2008 | 24.05 | 24.10 | 21.73 | 22.20 | 10,990,064 | -1.35(-5.74%) |