Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.58 | 26.85 | 24.73 | 25.06 | 0 | -0.97(-3.71%) |
Jan 29, 2009 | 25.66 | 26.80 | 25.32 | 26.02 | 3,720,119 | -0.31(-1.18%) |
Jan 28, 2009 | 25.57 | 26.74 | 25.29 | 26.33 | 4,015,978 | +1.08(+4.30%) |
Jan 27, 2009 | 24.76 | 25.68 | 24.33 | 25.25 | 3,206,766 | +0.01(+0.04%) |
Jan 26, 2009 | 24.56 | 25.84 | 24.14 | 25.24 | 3,760,694 | +0.95(+3.90%) |
Jan 23, 2009 | 22.00 | 24.51 | 21.74 | 24.29 | 3,337,580 | +1.54(+6.77%) |
Jan 22, 2009 | 22.16 | 23.32 | 21.87 | 22.75 | 2,756,039 | -0.34(-1.46%) |
Jan 21, 2009 | 21.12 | 23.21 | 20.89 | 23.09 | 2,407,121 | +2.22(+10.66%) |
Jan 20, 2009 | 22.67 | 22.93 | 20.76 | 20.86 | 2,259,171 | -1.97(-8.62%) |
Jan 16, 2009 | 23.08 | 23.49 | 21.95 | 22.83 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 22.09 | 23.00 | 21.17 | 22.76 | 1,952,591 | +0.44(+1.96%) |
Jan 14, 2009 | 23.68 | 23.68 | 21.81 | 22.32 | 1,755,558 | -1.41(-5.95%) |
Jan 13, 2009 | 23.23 | 23.99 | 22.89 | 23.73 | 1,847,687 | +0.42(+1.80%) |
Jan 12, 2009 | 23.22 | 24.08 | 22.90 | 23.31 | 2,277,137 | -0.77(-3.18%) |
Jan 09, 2009 | 25.35 | 25.47 | 23.34 | 24.08 | 2,205,164 | -1.29(-5.07%) |
Jan 08, 2009 | 24.94 | 25.47 | 24.52 | 25.37 | 1,499,067 | +0.32(+1.27%) |
Jan 07, 2009 | 26.43 | 26.43 | 24.53 | 25.05 | 1,712,163 | -1.93(-7.16%) |
Jan 06, 2009 | 27.90 | 28.72 | 26.76 | 26.98 | 4,198,567 | +0.25(+0.92%) |
Jan 05, 2009 | 24.96 | 27.02 | 24.74 | 26.73 | 2,551,629 | +1.69(+6.73%) |
Jan 02, 2009 | 23.99 | 25.46 | 23.94 | 25.05 | 0 | +1.35(+5.69%) |
Jan 01, 2009 | 23.26 | 24.16 | 23.04 | 23.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.26 | 24.16 | 23.04 | 23.70 | 1,619,706 | +0.30(+1.29%) |
Dec 30, 2008 | 22.49 | 23.54 | 22.22 | 23.40 | 2,164,492 | +0.70(+3.09%) |
Dec 29, 2008 | 22.51 | 22.90 | 21.97 | 22.69 | 1,577,174 | +0.88(+4.05%) |
Dec 26, 2008 | 21.38 | 21.96 | 21.15 | 21.81 | 0 | +0.58(+2.75%) |
Dec 24, 2008 | 21.24 | 21.37 | 20.75 | 21.23 | 506,854 | -0.26(-1.19%) |
Dec 23, 2008 | 22.28 | 22.28 | 21.03 | 21.48 | 1,237,813 | -0.18(-0.84%) |
Dec 22, 2008 | 24.16 | 24.16 | 21.03 | 21.66 | 1,803,200 | -1.94(-8.22%) |
Dec 19, 2008 | 23.21 | 24.36 | 22.89 | 23.61 | 1,668,462 | +0.51(+2.21%) |
Dec 18, 2008 | 24.44 | 24.44 | 22.77 | 23.10 | 1,469,922 | -1.42(-5.80%) |
Dec 17, 2008 | 24.71 | 25.70 | 24.40 | 24.52 | 1,280,951 | -0.57(-2.25%) |
Dec 16, 2008 | 24.43 | 25.14 | 23.79 | 25.08 | 2,175,651 | +0.98(+4.05%) |
Dec 15, 2008 | 24.76 | 25.43 | 23.57 | 24.11 | 2,059,235 | -0.30(-1.23%) |
Dec 12, 2008 | 23.41 | 24.76 | 22.94 | 24.41 | 0 | +0.14(+0.56%) |
Dec 11, 2008 | 25.62 | 27.02 | 23.72 | 24.27 | 2,358,204 | -1.10(-4.35%) |
Dec 10, 2008 | 24.29 | 25.65 | 23.91 | 25.37 | 1,827,666 | +1.84(+7.82%) |
Dec 09, 2008 | 22.69 | 24.21 | 22.15 | 23.53 | 2,015,260 | +0.41(+1.77%) |
Dec 08, 2008 | 21.87 | 23.72 | 21.70 | 23.12 | 2,816,001 | +2.81(+13.82%) |
Dec 05, 2008 | 19.78 | 20.35 | 18.11 | 20.32 | 0 | +0.14(+0.68%) |
Dec 04, 2008 | 23.22 | 23.77 | 19.62 | 20.18 | 3,140,936 | -3.61(-15.17%) |
Dec 03, 2008 | 23.00 | 24.15 | 22.70 | 23.79 | 2,020,807 | -0.14(-0.57%) |
Dec 02, 2008 | 24.76 | 25.28 | 23.05 | 23.93 | 4,657,384 | -0.12(-0.49%) |
Dec 01, 2008 | 25.88 | 25.88 | 24.03 | 24.04 | 2,960,743 | -3.27(-11.98%) |
Nov 28, 2008 | 27.33 | 27.48 | 25.93 | 27.32 | 754,058 | -0.70(-2.50%) |
Nov 26, 2008 | 25.02 | 28.08 | 24.61 | 28.02 | 2,371,369 | +2.83(+11.26%) |
Nov 25, 2008 | 24.74 | 25.39 | 23.78 | 25.18 | 2,497,829 | +0.54(+2.18%) |
Nov 24, 2008 | 22.79 | 25.29 | 22.31 | 24.65 | 2,160,414 | +2.47(+11.14%) |
Nov 21, 2008 | 20.04 | 22.24 | 20.04 | 22.18 | 3,312,114 | +2.46(+12.48%) |
Nov 20, 2008 | 22.78 | 22.96 | 19.63 | 19.71 | 3,719,089 | -3.65(-15.64%) |
Nov 19, 2008 | 24.40 | 25.08 | 23.33 | 23.37 | 2,717,980 | -0.98(-4.01%) |
Nov 18, 2008 | 24.03 | 25.06 | 23.32 | 24.34 | 2,024,665 | +0.31(+1.29%) |
Nov 17, 2008 | 24.04 | 25.14 | 23.44 | 24.03 | 1,860,227 | -0.15(-0.64%) |
Nov 14, 2008 | 25.21 | 25.70 | 23.71 | 24.19 | 0 | -1.89(-7.24%) |
Nov 13, 2008 | 23.44 | 26.09 | 22.07 | 26.08 | 2,969,510 | +2.87(+12.37%) |
Nov 12, 2008 | 24.90 | 24.99 | 23.12 | 23.21 | 2,078,919 | -2.45(-9.56%) |
Nov 11, 2008 | 26.09 | 26.44 | 24.86 | 25.66 | 2,502,620 | -0.96(-3.60%) |
Nov 10, 2008 | 27.29 | 27.86 | 26.05 | 26.61 | 2,217,272 | +0.26(+1.00%) |
Nov 07, 2008 | 24.69 | 26.37 | 24.45 | 26.35 | 0 | +2.13(+8.81%) |
Nov 06, 2008 | 24.17 | 25.31 | 22.93 | 24.22 | 3,455,482 | -0.39(-1.59%) |
Nov 05, 2008 | 25.21 | 26.09 | 24.23 | 24.61 | 2,154,791 | -1.32(-5.10%) |
Nov 04, 2008 | 24.58 | 26.66 | 24.58 | 25.93 | 3,140,726 | +1.74(+7.20%) |