Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.71 | 28.74 | 27.62 | 27.91 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.76 | 28.79 | 28.23 | 28.36 | 5,551,603 | -0.25(-0.88%) |
Jan 28, 2009 | 29.14 | 29.22 | 28.36 | 28.61 | 6,031,205 | +1.21(+4.40%) |
Jan 27, 2009 | 27.18 | 27.51 | 26.90 | 27.40 | 2,993,622 | +0.54(+2.00%) |
Jan 26, 2009 | 26.33 | 27.36 | 26.33 | 26.87 | 2,469,953 | +0.23(+0.86%) |
Jan 23, 2009 | 26.06 | 27.03 | 25.89 | 26.64 | 0 | -1.06(-3.82%) |
Jan 22, 2009 | 27.28 | 28.03 | 27.19 | 27.70 | 5,271,761 | +0.06(+0.23%) |
Jan 21, 2009 | 27.14 | 27.73 | 26.77 | 27.63 | 4,624,408 | +1.36(+5.19%) |
Jan 20, 2009 | 26.43 | 26.95 | 26.17 | 26.27 | 5,004,098 | -1.81(-6.43%) |
Jan 16, 2009 | 28.46 | 28.58 | 27.70 | 28.07 | 0 | +0.78(+2.86%) |
Jan 15, 2009 | 26.89 | 27.61 | 26.43 | 27.29 | 3,832,790 | +0.24(+0.90%) |
Jan 14, 2009 | 27.55 | 27.79 | 26.59 | 27.05 | 4,819,334 | -1.58(-5.51%) |
Jan 13, 2009 | 28.26 | 28.91 | 28.08 | 28.63 | 4,039,363 | +0.77(+2.75%) |
Jan 12, 2009 | 28.93 | 29.01 | 27.69 | 27.86 | 5,333,080 | -1.23(-4.23%) |
Jan 09, 2009 | 29.22 | 29.46 | 28.89 | 29.09 | 3,666,514 | -0.58(-1.97%) |
Jan 08, 2009 | 28.98 | 29.71 | 28.56 | 29.68 | 3,955,641 | +0.86(+2.98%) |
Jan 07, 2009 | 28.93 | 29.06 | 28.53 | 28.82 | 4,683,503 | +0.24(+0.86%) |
Jan 06, 2009 | 28.11 | 28.86 | 27.84 | 28.57 | 3,997,408 | +0.42(+1.48%) |
Jan 05, 2009 | 27.92 | 28.43 | 27.89 | 28.15 | 2,573,789 | -0.73(-2.54%) |
Jan 02, 2009 | 28.12 | 28.97 | 28.09 | 28.89 | 0 | +0.32(+1.10%) |
Jan 01, 2009 | 28.11 | 28.83 | 27.74 | 28.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.11 | 28.83 | 27.74 | 28.57 | 2,675,702 | +0.35(+1.23%) |
Dec 30, 2008 | 27.67 | 28.24 | 27.41 | 28.22 | 1,841,502 | +1.24(+4.59%) |
Dec 29, 2008 | 27.33 | 27.34 | 26.80 | 26.99 | 1,990,331 | +0.30(+1.12%) |
Dec 26, 2008 | 26.47 | 26.86 | 26.47 | 26.69 | 0 | +0.13(+0.51%) |
Dec 24, 2008 | 26.73 | 26.84 | 26.38 | 26.55 | 617,411 | +0.09(+0.36%) |
Dec 23, 2008 | 26.88 | 27.06 | 26.27 | 26.46 | 1,199,284 | -0.38(-1.41%) |
Dec 22, 2008 | 27.39 | 27.40 | 26.43 | 26.84 | 2,268,202 | -0.38(-1.39%) |
Dec 19, 2008 | 27.61 | 27.72 | 27.03 | 27.21 | 3,141,671 | -0.03(-0.12%) |
Dec 18, 2008 | 28.21 | 28.24 | 27.08 | 27.25 | 4,905,865 | -0.33(-1.20%) |
Dec 17, 2008 | 27.45 | 28.00 | 27.25 | 27.58 | 4,128,528 | -1.03(-3.61%) |
Dec 16, 2008 | 27.51 | 28.76 | 27.34 | 28.61 | 4,836,087 | +1.96(+7.37%) |
Dec 15, 2008 | 27.14 | 27.20 | 26.25 | 26.65 | 3,052,327 | -0.03(-0.12%) |
Dec 12, 2008 | 26.00 | 26.80 | 25.79 | 26.68 | 0 | +0.35(+1.32%) |
Dec 11, 2008 | 26.75 | 27.05 | 26.20 | 26.33 | 2,774,313 | -1.11(-4.05%) |
Dec 10, 2008 | 28.07 | 28.07 | 26.88 | 27.44 | 6,837,652 | -0.49(-1.75%) |
Dec 09, 2008 | 27.25 | 28.63 | 27.05 | 27.93 | 5,523,164 | +0.19(+0.68%) |
Dec 08, 2008 | 27.51 | 28.45 | 27.39 | 27.74 | 3,996,986 | +0.99(+3.72%) |
Dec 05, 2008 | 25.77 | 27.01 | 24.95 | 26.75 | 0 | +0.75(+2.88%) |
Dec 04, 2008 | 26.05 | 26.75 | 25.57 | 26.00 | 2,668,529 | -1.00(-3.71%) |
Dec 03, 2008 | 26.24 | 27.18 | 25.23 | 27.00 | 3,324,897 | +0.93(+3.57%) |
Dec 02, 2008 | 25.80 | 26.28 | 25.35 | 26.07 | 1,983,378 | +0.66(+2.61%) |
Dec 01, 2008 | 26.26 | 26.30 | 25.30 | 25.41 | 2,566,475 | -1.52(-5.65%) |
Nov 28, 2008 | 26.66 | 27.02 | 26.40 | 26.93 | 1,577,913 | -1.18(-4.21%) |
Nov 26, 2008 | 27.04 | 28.33 | 27.03 | 28.11 | 3,291,903 | +0.09(+0.31%) |
Nov 25, 2008 | 29.07 | 29.07 | 27.43 | 28.03 | 6,605,977 | +0.88(+3.22%) |
Nov 24, 2008 | 26.02 | 27.41 | 25.83 | 27.15 | 3,944,535 | +2.58(+10.50%) |
Nov 21, 2008 | 24.83 | 24.83 | 23.17 | 24.57 | 5,399,335 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.07 | 23.26 | 23.43 | 4,463,398 | -1.41(-5.68%) |
Nov 19, 2008 | 26.22 | 26.57 | 24.80 | 24.84 | 3,204,790 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.68 | 25.46 | 26.21 | 3,681,438 | -0.39(-1.45%) |
Nov 17, 2008 | 27.04 | 27.38 | 26.40 | 26.60 | 3,795,662 | -1.20(-4.31%) |
Nov 14, 2008 | 28.02 | 28.86 | 27.69 | 27.80 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.78 | 25.94 | 28.63 | 5,459,304 | +1.89(+7.08%) |
Nov 12, 2008 | 27.30 | 27.44 | 26.54 | 26.74 | 5,602,133 | -0.35(-1.31%) |
Nov 11, 2008 | 27.75 | 27.80 | 26.68 | 27.10 | 2,664,378 | -1.31(-4.61%) |
Nov 10, 2008 | 29.22 | 29.28 | 27.96 | 28.41 | 1,838,818 | +0.16(+0.56%) |
Nov 07, 2008 | 27.79 | 28.60 | 27.50 | 28.25 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.52 | 28.71 | 26.69 | 26.95 | 3,965,256 | -1.90(-6.59%) |
Nov 05, 2008 | 30.28 | 30.66 | 28.80 | 28.85 | 3,982,360 | -1.43(-4.72%) |
Nov 04, 2008 | 29.78 | 30.40 | 29.44 | 30.28 | 3,631,156 | +2.09(+7.42%) |