Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 29.30 | 29.67 | 27.67 | 27.73 | 0 | -0.66(-2.32%) |
Jan 29, 2009 | 29.20 | 29.70 | 28.28 | 28.39 | 13,063,304 | -2.10(-6.90%) |
Jan 28, 2009 | 30.04 | 30.84 | 29.09 | 30.49 | 15,660,313 | +1.18(+4.02%) |
Jan 27, 2009 | 29.12 | 29.68 | 28.25 | 29.31 | 13,006,899 | +0.08(+0.28%) |
Jan 26, 2009 | 28.68 | 30.59 | 28.41 | 29.23 | 17,689,576 | +0.93(+3.27%) |
Jan 23, 2009 | 25.77 | 28.93 | 25.45 | 28.30 | 17,448,940 | +1.19(+4.40%) |
Jan 22, 2009 | 27.21 | 28.02 | 25.88 | 27.11 | 22,684,720 | -1.43(-5.01%) |
Jan 21, 2009 | 25.94 | 28.54 | 25.65 | 28.54 | 20,896,056 | +3.34(+13.27%) |
Jan 20, 2009 | 26.74 | 28.30 | 25.20 | 25.20 | 21,140,262 | -2.84(-10.12%) |
Jan 16, 2009 | 28.53 | 28.84 | 26.78 | 28.04 | 23,861,518 | +0.49(+1.79%) |
Jan 15, 2009 | 26.68 | 27.54 | 25.09 | 27.54 | 21,263,776 | +0.66(+2.45%) |
Jan 14, 2009 | 28.76 | 28.80 | 26.23 | 26.88 | 21,334,050 | -2.53(-8.60%) |
Jan 13, 2009 | 28.15 | 29.64 | 28.09 | 29.41 | 19,930,756 | +1.06(+3.74%) |
Jan 12, 2009 | 29.32 | 29.58 | 27.84 | 28.35 | 15,241,370 | -2.01(-6.61%) |
Jan 09, 2009 | 32.27 | 32.36 | 30.05 | 30.36 | 18,136,150 | -1.72(-5.35%) |
Jan 08, 2009 | 30.87 | 32.29 | 30.87 | 32.08 | 23,029,280 | +0.54(+1.72%) |
Jan 07, 2009 | 33.08 | 33.23 | 30.86 | 31.54 | 26,428,292 | -2.74(-8.00%) |
Jan 06, 2009 | 34.69 | 35.78 | 33.68 | 34.28 | 44,528,692 | +0.66(+1.96%) |
Jan 05, 2009 | 32.41 | 34.74 | 32.21 | 33.62 | 35,475,764 | +1.17(+3.61%) |
Jan 02, 2009 | 30.16 | 33.04 | 30.01 | 32.45 | 0 | +2.74(+9.21%) |
Jan 01, 2009 | 28.70 | 30.49 | 28.56 | 29.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.70 | 30.49 | 28.56 | 29.71 | 16,645,974 | +0.59(+2.01%) |
Dec 30, 2008 | 27.97 | 29.22 | 27.49 | 29.13 | 12,880,884 | +1.25(+4.50%) |
Dec 29, 2008 | 28.15 | 28.21 | 27.16 | 27.87 | 12,110,783 | +0.97(+3.59%) |
Dec 26, 2008 | 26.54 | 27.06 | 26.06 | 26.90 | 6,478,446 | +1.01(+3.91%) |
Dec 24, 2008 | 25.66 | 26.16 | 25.42 | 25.89 | 4,495,385 | +0.02(+0.06%) |
Dec 23, 2008 | 26.53 | 26.99 | 25.57 | 25.88 | 16,306,372 | -0.33(-1.26%) |
Dec 22, 2008 | 28.13 | 28.20 | 25.20 | 26.21 | 19,939,948 | -1.49(-5.38%) |
Dec 19, 2008 | 27.84 | 29.33 | 27.41 | 27.69 | 27,177,572 | -0.22(-0.78%) |
Dec 18, 2008 | 31.57 | 31.57 | 27.25 | 27.91 | 27,005,242 | -3.57(-11.34%) |
Dec 17, 2008 | 32.00 | 33.24 | 31.24 | 31.48 | 24,881,432 | -0.85(-2.64%) |
Dec 16, 2008 | 31.37 | 32.57 | 30.51 | 32.33 | 19,217,182 | +1.92(+6.32%) |
Dec 15, 2008 | 31.99 | 32.47 | 29.21 | 30.41 | 20,967,824 | -0.04(-0.11%) |
Dec 12, 2008 | 28.81 | 31.10 | 28.37 | 30.45 | 26,617,778 | -0.63(-2.04%) |
Dec 11, 2008 | 31.80 | 33.43 | 30.34 | 31.08 | 28,955,552 | -0.19(-0.59%) |
Dec 10, 2008 | 29.87 | 31.70 | 29.83 | 31.27 | 28,123,728 | +2.76(+9.67%) |
Dec 09, 2008 | 27.77 | 30.19 | 27.73 | 28.51 | 25,225,210 | +0.38(+1.35%) |
Dec 08, 2008 | 28.21 | 29.37 | 27.61 | 28.13 | 26,626,962 | +1.90(+7.25%) |
Dec 05, 2008 | 24.56 | 26.23 | 22.33 | 26.23 | 28,339,942 | +1.28(+5.11%) |
Dec 04, 2008 | 27.84 | 28.73 | 24.30 | 24.95 | 25,275,912 | -4.04(-13.94%) |
Dec 03, 2008 | 27.26 | 29.12 | 26.69 | 28.99 | 25,745,394 | +0.29(+1.00%) |
Dec 02, 2008 | 28.19 | 28.87 | 26.74 | 28.70 | 22,373,654 | +1.86(+6.94%) |
Dec 01, 2008 | 31.04 | 31.06 | 26.84 | 26.84 | 18,629,768 | -6.61(-19.77%) |
Nov 28, 2008 | 33.71 | 33.77 | 32.22 | 33.46 | 6,116,591 | -1.31(-3.76%) |
Nov 26, 2008 | 30.49 | 34.84 | 30.13 | 34.76 | 21,092,658 | +3.39(+10.82%) |
Nov 25, 2008 | 30.67 | 31.82 | 29.39 | 31.37 | 18,230,570 | +1.07(+3.53%) |
Nov 24, 2008 | 28.38 | 32.05 | 27.27 | 30.30 | 25,475,758 | +3.25(+12.02%) |
Nov 21, 2008 | 23.89 | 27.38 | 22.63 | 27.05 | 26,342,282 | +5.02(+22.78%) |
Nov 20, 2008 | 27.11 | 28.01 | 22.03 | 22.03 | 30,081,808 | -6.66(-23.23%) |
Nov 19, 2008 | 31.68 | 32.96 | 28.57 | 28.69 | 25,009,024 | -3.59(-11.12%) |
Nov 18, 2008 | 30.88 | 32.38 | 29.23 | 32.28 | 24,163,194 | +2.00(+6.59%) |
Nov 17, 2008 | 30.83 | 32.94 | 30.07 | 30.29 | 20,276,646 | -1.00(-3.19%) |
Nov 14, 2008 | 32.35 | 34.91 | 30.28 | 31.29 | 28,089,658 | -2.47(-7.31%) |
Nov 13, 2008 | 28.59 | 34.19 | 25.76 | 33.75 | 28,978,456 | +6.07(+21.92%) |
Nov 12, 2008 | 30.86 | 31.39 | 27.50 | 27.69 | 22,058,102 | -5.07(-15.48%) |
Nov 11, 2008 | 32.91 | 34.09 | 31.41 | 32.76 | 15,425,182 | -2.08(-5.96%) |
Nov 10, 2008 | 36.53 | 36.97 | 33.23 | 34.83 | 13,834,455 | +0.30(+0.86%) |
Nov 07, 2008 | 32.43 | 34.54 | 31.90 | 34.54 | 18,411,840 | +3.36(+10.79%) |
Nov 06, 2008 | 34.73 | 35.51 | 30.85 | 31.17 | 21,764,850 | -4.23(-11.94%) |
Nov 05, 2008 | 36.73 | 39.39 | 35.26 | 35.40 | 16,282,917 | -3.79(-9.68%) |
Nov 04, 2008 | 36.39 | 39.38 | 36.36 | 39.19 | 16,314,030 | +4.23(+12.09%) |