Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.94 | 23.11 | 21.92 | 22.55 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.85 | 23.85 | 22.61 | 22.67 | 2,471,717 | -1.56(-6.45%) |
Jan 28, 2009 | 24.91 | 24.91 | 23.55 | 24.23 | 3,075,442 | +1.11(+4.80%) |
Jan 27, 2009 | 22.98 | 23.32 | 22.49 | 23.12 | 2,219,918 | +0.51(+2.25%) |
Jan 26, 2009 | 23.01 | 23.64 | 22.19 | 22.62 | 2,627,643 | -0.06(-0.24%) |
Jan 23, 2009 | 21.65 | 22.88 | 21.49 | 22.67 | 3,375,583 | +0.27(+1.20%) |
Jan 22, 2009 | 23.27 | 23.31 | 22.03 | 22.40 | 3,882,662 | -1.40(-5.90%) |
Jan 21, 2009 | 22.16 | 23.91 | 21.72 | 23.81 | 3,998,159 | +2.11(+9.71%) |
Jan 20, 2009 | 22.35 | 23.60 | 21.69 | 21.70 | 4,124,057 | -1.49(-6.42%) |
Jan 16, 2009 | 23.66 | 24.02 | 22.85 | 23.19 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.64 | 23.76 | 21.83 | 23.06 | 2,940,047 | +0.36(+1.59%) |
Jan 14, 2009 | 23.65 | 23.91 | 22.50 | 22.70 | 2,542,382 | -1.63(-6.69%) |
Jan 13, 2009 | 24.34 | 24.66 | 23.87 | 24.33 | 3,207,717 | -0.22(-0.90%) |
Jan 12, 2009 | 25.60 | 25.65 | 24.26 | 24.55 | 2,024,687 | -0.87(-3.42%) |
Jan 09, 2009 | 26.37 | 26.43 | 25.31 | 25.42 | 1,582,577 | -0.90(-3.41%) |
Jan 08, 2009 | 25.79 | 26.54 | 25.72 | 26.31 | 1,601,261 | +0.25(+0.96%) |
Jan 07, 2009 | 27.23 | 27.26 | 25.94 | 26.06 | 1,870,732 | -1.59(-5.75%) |
Jan 06, 2009 | 28.20 | 28.28 | 27.27 | 27.65 | 1,883,756 | +0.10(+0.37%) |
Jan 05, 2009 | 27.26 | 28.19 | 26.89 | 27.55 | 1,707,019 | +0.04(+0.13%) |
Jan 02, 2009 | 26.71 | 27.73 | 25.76 | 27.51 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.27 | 26.29 | 24.85 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.27 | 26.29 | 24.85 | 26.11 | 1,478,698 | +0.44(+1.73%) |
Dec 30, 2008 | 24.35 | 25.71 | 24.35 | 25.67 | 1,687,169 | +1.35(+5.55%) |
Dec 29, 2008 | 24.68 | 24.95 | 23.95 | 24.32 | 1,454,929 | -0.42(-1.68%) |
Dec 26, 2008 | 24.50 | 24.87 | 24.21 | 24.73 | 1,004,911 | +0.38(+1.56%) |
Dec 24, 2008 | 24.92 | 24.92 | 24.16 | 24.35 | 585,099 | -0.46(-1.86%) |
Dec 23, 2008 | 24.85 | 25.32 | 24.43 | 24.82 | 2,067,964 | +0.13(+0.52%) |
Dec 22, 2008 | 26.29 | 26.34 | 24.22 | 24.69 | 1,955,693 | -1.17(-4.54%) |
Dec 19, 2008 | 26.13 | 26.44 | 25.39 | 25.86 | 3,076,326 | +0.55(+2.15%) |
Dec 18, 2008 | 26.84 | 26.99 | 25.07 | 25.31 | 2,231,761 | -0.98(-3.73%) |
Dec 17, 2008 | 26.88 | 27.13 | 25.90 | 26.29 | 1,845,816 | -0.62(-2.30%) |
Dec 16, 2008 | 25.11 | 26.91 | 25.03 | 26.91 | 3,016,321 | +2.16(+8.74%) |
Dec 15, 2008 | 25.23 | 25.91 | 24.31 | 24.75 | 2,118,619 | -0.59(-2.33%) |
Dec 12, 2008 | 24.26 | 25.42 | 23.78 | 25.34 | 2,162,040 | +0.34(+1.37%) |
Dec 11, 2008 | 25.67 | 26.77 | 24.82 | 25.00 | 2,154,647 | -0.88(-3.39%) |
Dec 10, 2008 | 25.03 | 26.34 | 24.67 | 25.88 | 2,411,864 | +1.08(+4.36%) |
Dec 09, 2008 | 24.95 | 26.12 | 24.59 | 24.80 | 3,597,816 | -1.13(-4.35%) |
Dec 08, 2008 | 24.66 | 26.31 | 24.66 | 25.92 | 3,900,734 | +1.91(+7.97%) |
Dec 05, 2008 | 22.95 | 24.18 | 21.93 | 24.01 | 3,375,931 | +0.81(+3.51%) |
Dec 04, 2008 | 23.82 | 24.69 | 22.72 | 23.20 | 2,376,384 | -1.37(-5.57%) |
Dec 03, 2008 | 23.51 | 24.83 | 22.23 | 24.57 | 2,671,315 | +1.00(+4.23%) |
Dec 02, 2008 | 22.92 | 23.89 | 22.31 | 23.57 | 3,647,670 | +1.87(+8.60%) |
Dec 01, 2008 | 24.32 | 24.72 | 21.57 | 21.70 | 3,203,921 | -3.61(-14.28%) |
Nov 28, 2008 | 25.23 | 25.38 | 24.27 | 25.31 | 1,353,070 | +0.04(+0.15%) |
Nov 26, 2008 | 22.42 | 25.46 | 22.42 | 25.28 | 2,695,490 | +1.67(+7.09%) |
Nov 25, 2008 | 23.70 | 24.17 | 22.30 | 23.60 | 3,269,213 | -0.04(-0.16%) |
Nov 24, 2008 | 21.54 | 23.70 | 20.64 | 23.64 | 4,741,266 | +2.99(+14.50%) |
Nov 21, 2008 | 19.06 | 20.75 | 18.30 | 20.65 | 5,623,102 | +2.10(+11.31%) |
Nov 20, 2008 | 21.26 | 21.46 | 17.92 | 18.55 | 6,370,050 | -3.36(-15.32%) |
Nov 19, 2008 | 24.02 | 24.68 | 21.67 | 21.90 | 2,987,329 | -2.29(-9.47%) |
Nov 18, 2008 | 24.06 | 24.47 | 22.81 | 24.20 | 3,416,433 | +0.18(+0.77%) |
Nov 17, 2008 | 25.55 | 25.68 | 23.87 | 24.01 | 2,683,543 | -1.81(-7.02%) |
Nov 14, 2008 | 25.97 | 27.37 | 24.95 | 25.82 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.74 | 27.01 | 23.44 | 26.94 | 3,834,372 | +2.41(+9.83%) |
Nov 12, 2008 | 25.91 | 26.55 | 24.39 | 24.53 | 3,147,558 | -1.93(-7.30%) |
Nov 11, 2008 | 26.77 | 27.22 | 26.03 | 26.46 | 2,447,054 | -0.65(-2.39%) |
Nov 10, 2008 | 28.24 | 28.83 | 26.59 | 27.11 | 1,934,894 | -0.79(-2.85%) |
Nov 07, 2008 | 26.90 | 28.07 | 26.90 | 27.90 | 2,080,283 | +0.83(+3.07%) |
Nov 06, 2008 | 29.41 | 30.26 | 26.93 | 27.07 | 3,401,033 | -2.55(-8.61%) |
Nov 05, 2008 | 29.63 | 30.98 | 29.02 | 29.62 | 3,231,821 | -1.34(-4.33%) |
Nov 04, 2008 | 31.38 | 31.66 | 30.21 | 30.96 | 2,835,636 | +0.32(+1.06%) |