Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.49 | 5,876,235 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,294 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,013 | +1.22(+5.58%) |
Jan 27, 2009 | 23.17 | 23.87 | 21.78 | 21.93 | 2,865,506 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.01 | 22.88 | 3,572,782 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,035 | -0.06(-0.29%) |
Jan 22, 2009 | 22.03 | 23.29 | 21.09 | 22.26 | 3,122,788 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,343 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.96 | 21.35 | 21.36 | 3,872,532 | -2.57(-10.75%) |
Jan 16, 2009 | 23.98 | 24.59 | 22.61 | 23.93 | 4,046,844 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.88 | 21.71 | 23.41 | 5,972,087 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,356 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,097 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,665 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,175 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,763 | -0.51(-1.65%) |
Jan 07, 2009 | 34.37 | 34.50 | 30.28 | 30.60 | 5,060,412 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,879,989 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,198 | +3.16(+10.29%) |
Jan 02, 2009 | 27.29 | 30.77 | 27.26 | 30.72 | 2,101,426 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.38 | 1,740,431 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,714 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,238 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.11 | 27.23 | 27.73 | 732,971 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,566 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,702 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,146 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.16 | 27.30 | 27.89 | 2,964,854 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.91 | 2,810,963 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.62 | 30.83 | 2,957,368 | +1.36(+4.62%) |
Dec 16, 2008 | 27.03 | 29.54 | 26.81 | 29.47 | 2,651,842 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,061 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,177 | +0.89(+3.39%) |
Dec 11, 2008 | 28.30 | 29.07 | 26.16 | 26.37 | 2,511,077 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.91 | 26.66 | 28.70 | 1,994,894 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,477 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,133 | +2.46(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,209 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,222 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.93 | 21.68 | 25.93 | 3,481,012 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,128 | +2.40(+10.95%) |
Dec 01, 2008 | 24.80 | 25.26 | 21.94 | 21.94 | 2,450,960 | -3.85(-14.94%) |
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.80 | 1,619,604 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,394 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,500 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.36 | 20.75 | 24.46 | 5,169,970 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,423 | +0.50(+2.46%) |
Nov 20, 2008 | 21.57 | 21.69 | 19.10 | 20.24 | 7,539,196 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,334 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.31 | 25.21 | 5,088,856 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,128 | -2.29(-8.23%) |
Nov 14, 2008 | 28.32 | 28.75 | 27.53 | 27.86 | 10,616,864 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 29.00 | 14,845,728 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,636 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.53 | 30.14 | 32.45 | 8,189,502 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,820 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,360 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,241 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,002,878 | -2.75(-8.21%) |
Nov 04, 2008 | 34.72 | 35.54 | 31.26 | 33.45 | 4,242,796 | +0.03(+0.08%) |