Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 28.71 | 28.75 | 27.62 | 27.92 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.77 | 28.80 | 28.24 | 28.37 | 5,550,152 | -0.25(-0.88%) |
Jan 28, 2009 | 29.15 | 29.23 | 28.37 | 28.62 | 6,029,628 | +1.21(+4.40%) |
Jan 27, 2009 | 27.19 | 27.52 | 26.91 | 27.41 | 2,992,840 | +0.54(+2.00%) |
Jan 26, 2009 | 26.34 | 27.36 | 26.34 | 26.87 | 2,469,307 | +0.23(+0.86%) |
Jan 23, 2009 | 26.07 | 27.04 | 25.90 | 26.65 | 0 | -1.06(-3.82%) |
Jan 22, 2009 | 27.28 | 28.03 | 27.20 | 27.70 | 5,270,383 | +0.06(+0.23%) |
Jan 21, 2009 | 27.14 | 27.73 | 26.78 | 27.64 | 4,623,199 | +1.37(+5.20%) |
Jan 20, 2009 | 26.44 | 26.95 | 26.18 | 26.27 | 5,002,790 | -1.81(-6.43%) |
Jan 16, 2009 | 28.47 | 28.59 | 27.71 | 28.08 | 0 | +0.78(+2.86%) |
Jan 15, 2009 | 26.90 | 27.62 | 26.43 | 27.30 | 3,831,788 | +0.24(+0.90%) |
Jan 14, 2009 | 27.55 | 27.80 | 26.60 | 27.06 | 4,818,075 | -1.58(-5.51%) |
Jan 13, 2009 | 28.26 | 28.92 | 28.09 | 28.63 | 4,038,307 | +0.77(+2.75%) |
Jan 12, 2009 | 28.93 | 29.01 | 27.70 | 27.87 | 5,331,686 | -1.23(-4.23%) |
Jan 09, 2009 | 29.23 | 29.47 | 28.89 | 29.10 | 3,665,556 | -0.58(-1.97%) |
Jan 08, 2009 | 28.99 | 29.71 | 28.56 | 29.68 | 3,954,607 | +0.86(+2.98%) |
Jan 07, 2009 | 28.94 | 29.07 | 28.54 | 28.82 | 4,682,279 | +0.24(+0.86%) |
Jan 06, 2009 | 28.12 | 28.87 | 27.84 | 28.58 | 3,996,363 | +0.42(+1.49%) |
Jan 05, 2009 | 27.92 | 28.44 | 27.89 | 28.16 | 2,573,116 | -0.73(-2.54%) |
Jan 02, 2009 | 28.13 | 28.97 | 28.10 | 28.89 | 0 | +0.32(+1.10%) |
Jan 01, 2009 | 28.11 | 28.84 | 27.75 | 28.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.11 | 28.84 | 27.75 | 28.58 | 2,675,003 | +0.35(+1.23%) |
Dec 30, 2008 | 27.68 | 28.25 | 27.42 | 28.23 | 1,841,021 | +1.24(+4.59%) |
Dec 29, 2008 | 27.34 | 27.35 | 26.81 | 26.99 | 1,989,810 | +0.30(+1.12%) |
Dec 26, 2008 | 26.47 | 26.87 | 26.47 | 26.69 | 0 | +0.13(+0.50%) |
Dec 24, 2008 | 26.74 | 26.85 | 26.39 | 26.56 | 617,249 | +0.09(+0.36%) |
Dec 23, 2008 | 26.89 | 27.06 | 26.27 | 26.46 | 1,198,971 | -0.38(-1.41%) |
Dec 22, 2008 | 27.40 | 27.40 | 26.44 | 26.84 | 2,267,610 | -0.38(-1.39%) |
Dec 19, 2008 | 27.62 | 27.73 | 27.03 | 27.22 | 3,140,850 | -0.03(-0.12%) |
Dec 18, 2008 | 28.22 | 28.25 | 27.09 | 27.25 | 4,904,583 | -0.33(-1.20%) |
Dec 17, 2008 | 27.46 | 28.00 | 27.26 | 27.58 | 4,127,449 | -1.03(-3.61%) |
Dec 16, 2008 | 27.52 | 28.77 | 27.35 | 28.62 | 4,834,823 | +1.96(+7.37%) |
Dec 15, 2008 | 27.15 | 27.21 | 26.26 | 26.65 | 3,051,529 | -0.03(-0.12%) |
Dec 12, 2008 | 26.01 | 26.80 | 25.80 | 26.69 | 0 | +0.35(+1.32%) |
Dec 11, 2008 | 26.76 | 27.06 | 26.20 | 26.34 | 2,773,588 | -1.11(-4.05%) |
Dec 10, 2008 | 28.08 | 28.08 | 26.89 | 27.45 | 6,835,865 | -0.49(-1.75%) |
Dec 09, 2008 | 27.26 | 28.63 | 27.06 | 27.94 | 5,521,720 | +0.19(+0.68%) |
Dec 08, 2008 | 27.51 | 28.45 | 27.40 | 27.75 | 3,995,941 | +0.99(+3.72%) |
Dec 05, 2008 | 25.78 | 27.02 | 24.96 | 26.76 | 0 | +0.75(+2.88%) |
Dec 04, 2008 | 26.06 | 26.76 | 25.58 | 26.01 | 2,667,832 | -1.00(-3.71%) |
Dec 03, 2008 | 26.25 | 27.19 | 25.23 | 27.01 | 3,324,028 | +0.93(+3.57%) |
Dec 02, 2008 | 25.81 | 26.29 | 25.36 | 26.08 | 1,982,860 | +0.66(+2.61%) |
Dec 01, 2008 | 26.27 | 26.31 | 25.30 | 25.41 | 2,565,805 | -1.52(-5.65%) |
Nov 28, 2008 | 26.67 | 27.02 | 26.41 | 26.94 | 1,577,501 | -1.18(-4.21%) |
Nov 26, 2008 | 27.05 | 28.34 | 27.04 | 28.12 | 3,291,042 | +0.09(+0.31%) |
Nov 25, 2008 | 29.08 | 29.08 | 27.43 | 28.03 | 6,604,250 | +0.88(+3.23%) |
Nov 24, 2008 | 26.02 | 27.42 | 25.84 | 27.16 | 3,943,504 | +2.58(+10.50%) |
Nov 21, 2008 | 24.84 | 24.84 | 23.17 | 24.58 | 5,397,924 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.08 | 23.27 | 23.43 | 4,462,232 | -1.41(-5.68%) |
Nov 19, 2008 | 26.23 | 26.57 | 24.81 | 24.85 | 3,203,952 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.69 | 25.47 | 26.22 | 3,680,476 | -0.39(-1.45%) |
Nov 17, 2008 | 27.05 | 27.39 | 26.41 | 26.61 | 3,794,670 | -1.20(-4.31%) |
Nov 14, 2008 | 28.03 | 28.87 | 27.70 | 27.81 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.79 | 25.95 | 28.64 | 5,457,877 | +1.89(+7.08%) |
Nov 12, 2008 | 27.31 | 27.44 | 26.55 | 26.75 | 5,600,668 | -0.36(-1.31%) |
Nov 11, 2008 | 27.76 | 27.81 | 26.69 | 27.10 | 2,663,681 | -1.31(-4.61%) |
Nov 10, 2008 | 29.23 | 29.29 | 27.96 | 28.41 | 1,838,338 | +0.16(+0.56%) |
Nov 07, 2008 | 27.80 | 28.61 | 27.51 | 28.26 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.53 | 28.71 | 26.70 | 26.95 | 3,964,220 | -1.90(-6.59%) |
Nov 05, 2008 | 30.29 | 30.67 | 28.81 | 28.86 | 3,981,319 | -1.43(-4.72%) |
Nov 04, 2008 | 29.79 | 30.41 | 29.45 | 30.28 | 3,630,206 | +2.09(+7.42%) |