Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 26.07 | 26.36 | 25.06 | 25.24 | 0 | -0.30(-1.17%) |
Jan 29, 2009 | 25.47 | 26.02 | 25.33 | 25.54 | 11,792,323 | -0.52(-1.99%) |
Jan 28, 2009 | 25.33 | 26.14 | 24.90 | 26.06 | 11,116,765 | +1.23(+4.95%) |
Jan 27, 2009 | 25.18 | 25.28 | 24.60 | 24.83 | 9,045,121 | -0.50(-1.97%) |
Jan 26, 2009 | 25.22 | 26.05 | 24.97 | 25.33 | 9,771,484 | +0.53(+2.15%) |
Jan 23, 2009 | 23.26 | 25.19 | 22.87 | 24.80 | 11,072,148 | +1.06(+4.47%) |
Jan 22, 2009 | 23.42 | 24.35 | 23.10 | 23.73 | 9,074,392 | -0.60(-2.45%) |
Jan 21, 2009 | 22.77 | 24.43 | 22.69 | 24.33 | 10,762,235 | +1.71(+7.56%) |
Jan 20, 2009 | 23.34 | 24.17 | 22.46 | 22.62 | 11,338,253 | -1.12(-4.71%) |
Jan 16, 2009 | 24.25 | 24.39 | 23.09 | 23.74 | 0 | -0.11(-0.45%) |
Jan 15, 2009 | 23.56 | 24.08 | 22.89 | 23.85 | 13,405,454 | +0.23(+0.99%) |
Jan 14, 2009 | 24.43 | 24.70 | 23.36 | 23.61 | 11,789,649 | -1.37(-5.50%) |
Jan 13, 2009 | 23.68 | 25.23 | 23.43 | 24.99 | 12,492,941 | +1.31(+5.52%) |
Jan 12, 2009 | 24.38 | 24.61 | 23.30 | 23.68 | 9,292,702 | -1.11(-4.46%) |
Jan 09, 2009 | 25.91 | 26.32 | 24.65 | 24.79 | 9,310,386 | -1.14(-4.41%) |
Jan 08, 2009 | 25.94 | 26.20 | 25.23 | 25.93 | 8,060,725 | +0.35(+1.37%) |
Jan 07, 2009 | 26.14 | 26.33 | 24.79 | 25.58 | 9,117,411 | -0.91(-3.44%) |
Jan 06, 2009 | 26.64 | 26.96 | 26.27 | 26.49 | 14,537,652 | +0.17(+0.64%) |
Jan 05, 2009 | 26.14 | 27.13 | 25.71 | 26.32 | 10,350,832 | +0.10(+0.40%) |
Jan 02, 2009 | 25.31 | 26.41 | 24.93 | 26.22 | 0 | +1.42(+5.72%) |
Jan 01, 2009 | 24.18 | 25.24 | 24.08 | 24.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.18 | 25.24 | 24.08 | 24.80 | 6,127,272 | +0.28(+1.15%) |
Dec 30, 2008 | 24.53 | 24.57 | 23.78 | 24.52 | 6,633,084 | -0.12(-0.48%) |
Dec 29, 2008 | 24.47 | 24.77 | 23.97 | 24.64 | 5,554,950 | +0.70(+2.91%) |
Dec 26, 2008 | 23.48 | 24.06 | 23.47 | 23.94 | 3,240,796 | +0.53(+2.24%) |
Dec 24, 2008 | 22.96 | 23.47 | 22.83 | 23.41 | 3,356,643 | -0.18(-0.74%) |
Dec 23, 2008 | 22.86 | 24.06 | 22.75 | 23.59 | 8,634,771 | +0.81(+3.55%) |
Dec 22, 2008 | 24.11 | 24.17 | 22.31 | 22.78 | 8,075,598 | -1.42(-5.85%) |
Dec 19, 2008 | 24.17 | 24.86 | 23.83 | 24.20 | 12,219,018 | +0.04(+0.19%) |
Dec 18, 2008 | 25.76 | 26.02 | 23.94 | 24.15 | 10,463,328 | -1.77(-6.84%) |
Dec 17, 2008 | 26.37 | 27.07 | 25.82 | 25.92 | 9,947,607 | -0.53(-1.99%) |
Dec 16, 2008 | 26.33 | 26.57 | 25.61 | 26.45 | 7,596,367 | +0.70(+2.70%) |
Dec 15, 2008 | 26.09 | 26.69 | 25.12 | 25.75 | 10,712,318 | +0.44(+1.72%) |
Dec 12, 2008 | 25.60 | 25.98 | 24.87 | 25.32 | 11,335,749 | -1.52(-5.68%) |
Dec 11, 2008 | 27.93 | 29.21 | 26.60 | 26.84 | 11,132,065 | -0.60(-2.19%) |
Dec 10, 2008 | 26.77 | 28.28 | 26.65 | 27.44 | 13,398,450 | +1.22(+4.64%) |
Dec 09, 2008 | 25.37 | 27.33 | 24.69 | 26.22 | 11,907,515 | +0.50(+1.93%) |
Dec 08, 2008 | 26.29 | 27.18 | 25.08 | 25.73 | 15,247,086 | +0.42(+1.66%) |
Dec 05, 2008 | 24.96 | 25.44 | 23.40 | 25.31 | 15,833,145 | -0.32(-1.24%) |
Dec 04, 2008 | 28.99 | 29.25 | 25.15 | 25.62 | 17,237,540 | -4.17(-14.00%) |
Dec 03, 2008 | 29.13 | 30.53 | 28.90 | 29.80 | 10,171,920 | -0.01(-0.04%) |
Dec 02, 2008 | 29.24 | 29.92 | 28.22 | 29.81 | 12,348,739 | +1.46(+5.15%) |
Dec 01, 2008 | 30.36 | 30.84 | 28.17 | 28.35 | 14,119,025 | -3.32(-10.49%) |
Nov 28, 2008 | 32.19 | 32.58 | 30.60 | 31.67 | 4,744,999 | -1.29(-3.90%) |
Nov 26, 2008 | 30.28 | 33.11 | 30.12 | 32.95 | 14,119,653 | +1.66(+5.30%) |
Nov 25, 2008 | 31.36 | 31.82 | 30.30 | 31.30 | 13,344,609 | +0.14(+0.45%) |
Nov 24, 2008 | 28.88 | 32.10 | 28.15 | 31.15 | 14,577,759 | +3.33(+11.95%) |
Nov 21, 2008 | 24.91 | 28.08 | 24.28 | 27.83 | 19,234,494 | +3.63(+14.99%) |
Nov 20, 2008 | 28.02 | 28.38 | 23.84 | 24.20 | 18,191,726 | -4.59(-15.93%) |
Nov 19, 2008 | 31.11 | 31.35 | 28.47 | 28.79 | 13,375,147 | -1.96(-6.36%) |
Nov 18, 2008 | 30.22 | 31.32 | 29.12 | 30.74 | 11,276,737 | +0.77(+2.59%) |
Nov 17, 2008 | 29.87 | 31.45 | 29.48 | 29.97 | 11,672,160 | -0.07(-0.22%) |
Nov 14, 2008 | 31.02 | 31.97 | 29.78 | 30.03 | 14,921,443 | -1.62(-5.11%) |
Nov 13, 2008 | 28.52 | 31.99 | 27.09 | 31.65 | 22,313,466 | +3.28(+11.55%) |
Nov 12, 2008 | 28.68 | 29.31 | 28.04 | 28.37 | 14,801,899 | -0.99(-3.36%) |
Nov 11, 2008 | 29.40 | 30.23 | 28.53 | 29.36 | 10,738,137 | -0.85(-2.81%) |
Nov 10, 2008 | 30.60 | 31.65 | 29.37 | 30.21 | 9,472,629 | +0.45(+1.53%) |
Nov 07, 2008 | 29.07 | 30.66 | 28.68 | 29.75 | 9,398,615 | +1.01(+3.51%) |
Nov 06, 2008 | 29.37 | 30.03 | 27.95 | 28.74 | 11,601,357 | -1.73(-5.67%) |
Nov 05, 2008 | 30.59 | 31.64 | 29.90 | 30.47 | 10,583,969 | -0.88(-2.79%) |
Nov 04, 2008 | 29.34 | 31.85 | 28.89 | 31.35 | 13,314,766 | +3.12(+11.06%) |