Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.41 | 24.38 | 21.64 | 22.01 | 0 | -1.15(-4.97%) |
Jan 29, 2009 | 24.42 | 25.04 | 23.01 | 23.16 | 13,145,844 | -2.11(-8.36%) |
Jan 28, 2009 | 24.27 | 25.42 | 23.98 | 25.27 | 20,158,364 | +3.51(+16.14%) |
Jan 27, 2009 | 21.49 | 21.86 | 20.40 | 21.76 | 11,707,984 | +1.14(+5.51%) |
Jan 26, 2009 | 21.20 | 22.40 | 20.11 | 20.62 | 13,731,971 | +0.14(+0.66%) |
Jan 23, 2009 | 19.36 | 20.63 | 18.96 | 20.48 | 12,762,184 | +0.44(+2.19%) |
Jan 22, 2009 | 19.75 | 21.74 | 18.62 | 20.04 | 22,175,538 | -0.37(-1.79%) |
Jan 21, 2009 | 16.59 | 20.55 | 16.45 | 20.41 | 52,784,324 | +5.52(+37.09%) |
Jan 20, 2009 | 23.60 | 24.61 | 14.42 | 14.89 | 51,861,024 | -10.52(-41.40%) |
Jan 16, 2009 | 29.09 | 29.18 | 24.38 | 25.40 | 19,932,328 | -2.78(-9.87%) |
Jan 15, 2009 | 29.31 | 29.68 | 27.26 | 28.19 | 12,875,599 | -1.20(-4.08%) |
Jan 14, 2009 | 30.26 | 30.52 | 29.07 | 29.38 | 8,906,359 | -1.76(-5.65%) |
Jan 13, 2009 | 30.83 | 31.23 | 30.36 | 31.14 | 8,814,952 | +0.02(+0.07%) |
Jan 12, 2009 | 32.06 | 32.98 | 30.57 | 31.12 | 15,052,975 | -0.92(-2.87%) |
Jan 09, 2009 | 33.32 | 33.43 | 31.81 | 32.04 | 9,902,773 | -1.08(-3.27%) |
Jan 08, 2009 | 32.81 | 33.35 | 32.34 | 33.13 | 9,206,710 | +0.43(+1.32%) |
Jan 07, 2009 | 32.59 | 33.69 | 32.38 | 32.69 | 9,858,787 | -0.22(-0.68%) |
Jan 06, 2009 | 32.82 | 34.12 | 31.96 | 32.92 | 9,497,047 | +0.37(+1.12%) |
Jan 05, 2009 | 32.55 | 33.31 | 31.99 | 32.55 | 7,430,306 | -0.33(-1.01%) |
Jan 02, 2009 | 32.81 | 33.30 | 31.92 | 32.88 | 0 | -0.28(-0.84%) |
Jan 01, 2009 | 31.34 | 33.44 | 31.20 | 33.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.34 | 33.44 | 31.20 | 33.16 | 12,117,258 | +1.91(+6.11%) |
Dec 30, 2008 | 29.59 | 31.45 | 29.46 | 31.25 | 4,882,842 | +1.69(+5.70%) |
Dec 29, 2008 | 29.69 | 29.74 | 28.88 | 29.57 | 3,496,591 | -0.02(-0.07%) |
Dec 26, 2008 | 29.74 | 29.86 | 29.23 | 29.59 | 1,983,295 | +0.11(+0.39%) |
Dec 24, 2008 | 29.74 | 29.74 | 28.70 | 29.47 | 1,779,434 | +0.37(+1.26%) |
Dec 23, 2008 | 29.15 | 29.48 | 28.43 | 29.11 | 5,022,483 | +0.22(+0.77%) |
Dec 22, 2008 | 30.11 | 30.54 | 28.65 | 28.88 | 5,719,766 | -1.16(-3.85%) |
Dec 19, 2008 | 30.19 | 31.21 | 29.79 | 30.04 | 8,576,869 | -0.05(-0.16%) |
Dec 18, 2008 | 31.48 | 32.06 | 29.48 | 30.09 | 7,992,880 | -1.03(-3.31%) |
Dec 17, 2008 | 32.79 | 33.44 | 30.93 | 31.12 | 10,500,614 | -2.18(-6.54%) |
Dec 16, 2008 | 31.96 | 33.36 | 31.20 | 33.30 | 13,443,736 | +2.17(+6.96%) |
Dec 15, 2008 | 33.34 | 33.78 | 30.21 | 31.13 | 9,437,570 | -2.14(-6.43%) |
Dec 12, 2008 | 31.42 | 33.59 | 30.84 | 33.27 | 7,810,866 | +1.70(+5.38%) |
Dec 11, 2008 | 35.12 | 36.20 | 31.35 | 31.57 | 10,498,075 | -4.09(-11.46%) |
Dec 10, 2008 | 35.73 | 36.54 | 34.76 | 35.66 | 7,869,390 | +0.39(+1.09%) |
Dec 09, 2008 | 37.03 | 38.91 | 34.91 | 35.27 | 14,053,730 | -2.46(-6.51%) |
Dec 08, 2008 | 36.52 | 37.78 | 35.30 | 37.73 | 8,750,836 | +2.21(+6.23%) |
Dec 05, 2008 | 31.87 | 35.67 | 31.59 | 35.52 | 10,096,027 | +3.15(+9.74%) |
Dec 04, 2008 | 31.12 | 34.55 | 30.66 | 32.36 | 10,094,579 | +0.57(+1.79%) |
Dec 03, 2008 | 29.60 | 32.12 | 28.38 | 31.79 | 12,375,770 | +2.52(+8.60%) |
Dec 02, 2008 | 30.03 | 30.67 | 28.45 | 29.28 | 12,403,102 | -0.68(-2.28%) |
Dec 01, 2008 | 34.25 | 34.72 | 29.49 | 29.96 | 8,237,320 | -5.75(-16.11%) |
Nov 28, 2008 | 35.41 | 35.71 | 34.17 | 35.71 | 3,097,505 | +0.24(+0.69%) |
Nov 26, 2008 | 34.55 | 35.71 | 32.94 | 35.47 | 7,163,045 | +0.16(+0.46%) |
Nov 25, 2008 | 34.16 | 35.52 | 33.74 | 35.31 | 9,665,550 | +2.45(+7.46%) |
Nov 24, 2008 | 30.30 | 33.51 | 29.23 | 32.86 | 11,272,148 | +3.29(+11.12%) |
Nov 21, 2008 | 30.96 | 31.81 | 26.45 | 29.57 | 17,734,150 | -0.73(-2.41%) |
Nov 20, 2008 | 33.33 | 33.90 | 29.78 | 30.30 | 17,152,626 | -3.42(-10.15%) |
Nov 19, 2008 | 37.29 | 38.22 | 33.50 | 33.72 | 16,038,402 | -3.80(-10.14%) |
Nov 18, 2008 | 39.98 | 40.52 | 36.65 | 37.52 | 16,528,396 | -2.53(-6.32%) |
Nov 17, 2008 | 41.62 | 42.83 | 39.93 | 40.06 | 8,088,530 | -2.13(-5.05%) |
Nov 14, 2008 | 43.97 | 45.61 | 42.00 | 42.19 | 0 | -2.56(-5.72%) |
Nov 13, 2008 | 42.22 | 45.61 | 40.23 | 44.75 | 10,252,669 | +3.02(+7.23%) |
Nov 12, 2008 | 43.31 | 43.39 | 41.38 | 41.73 | 7,598,517 | -1.60(-3.70%) |
Nov 11, 2008 | 44.66 | 45.51 | 42.55 | 43.33 | 7,485,081 | -1.85(-4.10%) |
Nov 10, 2008 | 45.79 | 46.66 | 44.64 | 45.19 | 5,568,596 | -0.37(-0.82%) |
Nov 07, 2008 | 46.30 | 46.30 | 44.04 | 45.56 | 7,912,235 | -0.28(-0.62%) |
Nov 06, 2008 | 46.04 | 49.39 | 45.25 | 45.84 | 16,609,361 | -0.41(-0.88%) |
Nov 05, 2008 | 48.47 | 50.54 | 46.05 | 46.25 | 10,806,399 | -2.90(-5.91%) |
Nov 04, 2008 | 46.94 | 49.50 | 46.17 | 49.15 | 10,334,091 | +2.88(+6.23%) |