Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.76 | 20.00 | 19.22 | 19.63 | 13,019,113 | +0.03(+0.15%) |
Jan 29, 2009 | 20.24 | 20.42 | 19.51 | 19.61 | 11,480,807 | -1.30(-6.20%) |
Jan 28, 2009 | 19.92 | 21.24 | 19.87 | 20.90 | 17,414,692 | +1.86(+9.77%) |
Jan 27, 2009 | 19.34 | 19.48 | 18.60 | 19.04 | 12,236,112 | +0.23(+1.24%) |
Jan 26, 2009 | 19.32 | 19.87 | 18.38 | 18.81 | 11,269,059 | -0.24(-1.28%) |
Jan 23, 2009 | 17.97 | 19.31 | 17.51 | 19.05 | 12,069,792 | +0.04(+0.22%) |
Jan 22, 2009 | 19.08 | 20.05 | 17.74 | 19.01 | 12,529,701 | -1.38(-6.76%) |
Jan 21, 2009 | 18.40 | 20.39 | 17.81 | 20.39 | 20,799,674 | +2.43(+13.52%) |
Jan 20, 2009 | 19.44 | 19.45 | 17.96 | 17.96 | 12,378,686 | -1.74(-8.84%) |
Jan 16, 2009 | 19.49 | 19.86 | 18.66 | 19.70 | 13,755,871 | +0.76(+4.02%) |
Jan 15, 2009 | 19.50 | 19.85 | 18.14 | 18.94 | 19,021,746 | -0.91(-4.58%) |
Jan 14, 2009 | 20.32 | 20.50 | 19.76 | 19.85 | 11,115,794 | -1.04(-4.98%) |
Jan 13, 2009 | 21.06 | 21.74 | 20.45 | 20.89 | 11,196,040 | -0.47(-2.20%) |
Jan 12, 2009 | 21.21 | 21.61 | 20.89 | 21.36 | 11,199,459 | +0.11(+0.50%) |
Jan 09, 2009 | 21.84 | 21.96 | 21.23 | 21.25 | 8,576,893 | -0.45(-2.08%) |
Jan 08, 2009 | 22.13 | 22.35 | 21.00 | 21.70 | 12,528,815 | -0.73(-3.26%) |
Jan 07, 2009 | 21.90 | 22.83 | 21.76 | 22.43 | 11,931,336 | -0.49(-2.12%) |
Jan 06, 2009 | 23.86 | 23.96 | 22.31 | 22.92 | 17,354,862 | -0.83(-3.49%) |
Jan 05, 2009 | 23.75 | 24.80 | 23.18 | 23.75 | 14,064,614 | -0.25(-1.05%) |
Jan 02, 2009 | 23.09 | 24.13 | 22.30 | 24.00 | 16,546,139 | +0.50(+2.15%) |
Dec 31, 2008 | 23.04 | 23.74 | 22.42 | 23.50 | 10,302,909 | +0.90(+3.97%) |
Dec 30, 2008 | 20.89 | 22.62 | 20.57 | 22.60 | 16,910,648 | +1.86(+8.95%) |
Dec 29, 2008 | 20.57 | 20.97 | 19.76 | 20.74 | 17,806,206 | +0.19(+0.90%) |
Dec 26, 2008 | 21.23 | 21.42 | 20.52 | 20.56 | 5,565,434 | -0.60(-2.85%) |
Dec 24, 2008 | 21.34 | 21.38 | 20.56 | 21.16 | 4,185,061 | +0.23(+1.11%) |
Dec 23, 2008 | 22.46 | 22.58 | 20.79 | 20.93 | 15,956,339 | -0.95(-4.34%) |
Dec 22, 2008 | 23.94 | 23.94 | 21.59 | 21.88 | 11,219,140 | -2.19(-9.12%) |
Dec 19, 2008 | 25.42 | 25.67 | 23.82 | 24.08 | 12,030,519 | -1.06(-4.23%) |
Dec 18, 2008 | 25.05 | 26.01 | 24.61 | 25.14 | 11,734,379 | -0.04(-0.15%) |
Dec 17, 2008 | 24.76 | 25.81 | 24.37 | 25.18 | 10,810,523 | +0.05(+0.19%) |
Dec 16, 2008 | 23.29 | 25.13 | 23.29 | 25.13 | 16,167,663 | +2.16(+9.43%) |
Dec 15, 2008 | 24.05 | 24.24 | 22.31 | 22.96 | 11,429,595 | -0.78(-3.28%) |
Dec 12, 2008 | 23.41 | 24.61 | 23.07 | 23.74 | 11,378,392 | -0.39(-1.60%) |
Dec 11, 2008 | 24.63 | 26.52 | 24.06 | 24.13 | 11,532,693 | -0.87(-3.46%) |
Dec 10, 2008 | 25.27 | 25.91 | 24.16 | 24.99 | 10,128,422 | +0.39(+1.59%) |
Dec 09, 2008 | 24.67 | 26.93 | 24.33 | 24.60 | 17,885,920 | -0.61(-2.41%) |
Dec 08, 2008 | 23.26 | 25.82 | 23.26 | 25.21 | 18,994,014 | +3.24(+14.76%) |
Dec 05, 2008 | 19.65 | 22.21 | 19.45 | 21.97 | 13,380,513 | +1.93(+9.64%) |
Dec 04, 2008 | 20.04 | 21.67 | 19.68 | 20.04 | 12,294,720 | -0.55(-2.65%) |
Dec 03, 2008 | 19.38 | 20.68 | 18.40 | 20.58 | 12,958,663 | +1.09(+5.61%) |
Dec 02, 2008 | 19.34 | 20.15 | 17.62 | 19.49 | 22,356,280 | -0.00(-0.02%) |
Dec 01, 2008 | 22.24 | 22.35 | 19.49 | 19.49 | 13,434,825 | -4.44(-18.55%) |
Nov 28, 2008 | 23.15 | 23.93 | 22.80 | 23.93 | 4,403,833 | +0.02(+0.09%) |
Nov 26, 2008 | 21.80 | 24.26 | 21.51 | 23.91 | 9,259,002 | +1.33(+5.91%) |
Nov 25, 2008 | 23.22 | 23.99 | 21.45 | 22.57 | 12,770,652 | -0.09(-0.38%) |
Nov 24, 2008 | 20.49 | 22.71 | 19.40 | 22.66 | 20,075,538 | +2.81(+14.18%) |
Nov 21, 2008 | 18.52 | 19.97 | 18.29 | 19.85 | 23,431,860 | +2.17(+12.28%) |
Nov 20, 2008 | 19.31 | 19.64 | 17.56 | 17.67 | 18,880,448 | -1.62(-8.39%) |
Nov 19, 2008 | 20.90 | 21.28 | 19.29 | 19.29 | 13,913,095 | -1.81(-8.58%) |
Nov 18, 2008 | 21.71 | 21.85 | 20.28 | 21.10 | 19,855,818 | -0.34(-1.58%) |
Nov 17, 2008 | 23.24 | 23.46 | 21.43 | 21.44 | 14,055,217 | -2.16(-9.15%) |
Nov 14, 2008 | 24.50 | 25.12 | 23.31 | 23.60 | 11,914,437 | -1.83(-7.18%) |
Nov 13, 2008 | 25.77 | 25.97 | 22.26 | 25.43 | 23,414,668 | +0.06(+0.25%) |
Nov 12, 2008 | 26.11 | 26.70 | 25.07 | 25.36 | 13,331,727 | -1.33(-4.98%) |
Nov 11, 2008 | 26.56 | 27.73 | 25.41 | 26.69 | 14,469,131 | -0.74(-2.68%) |
Nov 10, 2008 | 31.07 | 31.27 | 26.76 | 27.43 | 10,284,194 | -2.95(-9.71%) |
Nov 07, 2008 | 30.11 | 30.41 | 28.52 | 30.38 | 9,660,781 | +1.06(+3.62%) |
Nov 06, 2008 | 31.73 | 32.60 | 29.13 | 29.31 | 10,927,207 | -2.53(-7.95%) |
Nov 05, 2008 | 35.28 | 35.57 | 31.72 | 31.84 | 10,073,464 | -4.21(-11.69%) |
Nov 04, 2008 | 35.21 | 36.36 | 34.07 | 36.06 | 11,768,099 | +2.05(+6.04%) |