Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.00 | 27.40 | 26.47 | 26.72 | 0 | -0.40(-1.48%) |
Jan 29, 2009 | 26.70 | 27.35 | 26.68 | 27.12 | 2,553,128 | +0.35(+1.31%) |
Jan 28, 2009 | 27.00 | 27.23 | 26.64 | 26.77 | 3,452,741 | -0.09(-0.35%) |
Jan 27, 2009 | 25.81 | 26.99 | 25.79 | 26.87 | 4,579,640 | +1.71(+6.78%) |
Jan 26, 2009 | 25.08 | 25.34 | 25.02 | 25.16 | 3,043,037 | +0.11(+0.46%) |
Jan 23, 2009 | 24.89 | 25.20 | 24.80 | 25.05 | 2,336,964 | -0.08(-0.31%) |
Jan 22, 2009 | 24.92 | 25.27 | 24.62 | 25.12 | 3,113,751 | +0.84(+3.45%) |
Jan 21, 2009 | 24.62 | 24.62 | 23.87 | 24.29 | 1,887,813 | +0.00(+0.00%) |
Jan 20, 2009 | 25.03 | 25.36 | 24.24 | 24.29 | 1,680,560 | -0.82(-3.28%) |
Jan 16, 2009 | 24.93 | 25.45 | 24.84 | 25.11 | 1,471,206 | +0.42(+1.68%) |
Jan 15, 2009 | 24.42 | 24.69 | 24.01 | 24.69 | 1,276,478 | +0.24(+1.00%) |
Jan 14, 2009 | 24.78 | 24.95 | 24.23 | 24.45 | 1,198,871 | -0.54(-2.18%) |
Jan 13, 2009 | 25.00 | 25.18 | 24.76 | 25.00 | 1,339,856 | +0.00(+0.00%) |
Jan 12, 2009 | 24.59 | 25.10 | 24.39 | 25.00 | 1,212,706 | +0.32(+1.31%) |
Jan 09, 2009 | 25.18 | 25.18 | 24.66 | 24.67 | 1,124,807 | -0.52(-2.05%) |
Jan 08, 2009 | 25.25 | 25.33 | 24.94 | 25.19 | 1,403,355 | -0.20(-0.79%) |
Jan 07, 2009 | 25.43 | 25.74 | 25.30 | 25.39 | 1,093,960 | -0.39(-1.53%) |
Jan 06, 2009 | 25.53 | 25.86 | 25.21 | 25.78 | 2,018,511 | +0.34(+1.35%) |
Jan 05, 2009 | 25.59 | 25.81 | 25.24 | 25.44 | 1,921,264 | -0.23(-0.89%) |
Jan 02, 2009 | 25.17 | 25.81 | 24.84 | 25.67 | 0 | +0.77(+3.08%) |
Jan 01, 2009 | 25.38 | 25.39 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.38 | 25.39 | 24.90 | 24.90 | 2,047,034 | -0.43(-1.70%) |
Dec 30, 2008 | 24.77 | 25.33 | 24.77 | 25.33 | 1,212,795 | +0.67(+2.73%) |
Dec 29, 2008 | 24.97 | 24.97 | 24.38 | 24.66 | 1,713,912 | -0.35(-1.40%) |
Dec 26, 2008 | 25.10 | 25.33 | 24.86 | 25.01 | 615,956 | -0.11(-0.46%) |
Dec 24, 2008 | 25.07 | 25.35 | 25.05 | 25.12 | 378,206 | +0.10(+0.40%) |
Dec 23, 2008 | 25.33 | 25.58 | 24.92 | 25.02 | 893,153 | -0.11(-0.46%) |
Dec 22, 2008 | 25.07 | 25.52 | 24.74 | 25.14 | 1,300,092 | +0.01(+0.03%) |
Dec 19, 2008 | 25.53 | 25.78 | 25.11 | 25.13 | 1,887,061 | -0.30(-1.18%) |
Dec 18, 2008 | 26.16 | 26.50 | 25.29 | 25.43 | 2,427,563 | -0.47(-1.83%) |
Dec 17, 2008 | 25.81 | 26.26 | 25.78 | 25.91 | 1,488,212 | -0.39(-1.47%) |
Dec 16, 2008 | 25.72 | 26.29 | 25.32 | 26.29 | 1,724,630 | +0.93(+3.67%) |
Dec 15, 2008 | 25.73 | 25.77 | 25.12 | 25.36 | 1,586,698 | -0.20(-0.79%) |
Dec 12, 2008 | 24.69 | 25.77 | 24.69 | 25.56 | 1,768,256 | +0.30(+1.19%) |
Dec 11, 2008 | 25.25 | 25.88 | 25.21 | 25.26 | 1,319,916 | -0.26(-1.01%) |
Dec 10, 2008 | 25.08 | 25.58 | 24.97 | 25.52 | 1,622,478 | +0.47(+1.86%) |
Dec 09, 2008 | 24.87 | 25.45 | 24.87 | 25.05 | 1,714,487 | -0.32(-1.27%) |
Dec 08, 2008 | 25.22 | 25.57 | 24.87 | 25.38 | 1,736,816 | +0.55(+2.22%) |
Dec 05, 2008 | 24.47 | 24.82 | 23.83 | 24.82 | 2,024,886 | +0.14(+0.58%) |
Dec 04, 2008 | 25.12 | 25.53 | 24.44 | 24.68 | 1,694,746 | -0.67(-2.63%) |
Dec 03, 2008 | 24.96 | 25.38 | 24.67 | 25.35 | 1,941,630 | +0.09(+0.37%) |
Dec 02, 2008 | 24.94 | 25.25 | 24.49 | 25.25 | 2,003,048 | +0.72(+2.92%) |
Dec 01, 2008 | 25.22 | 25.65 | 24.53 | 24.54 | 1,818,600 | -1.27(-4.92%) |
Nov 28, 2008 | 24.92 | 25.86 | 24.89 | 25.81 | 1,035,366 | +0.85(+3.39%) |
Nov 26, 2008 | 24.65 | 24.98 | 24.00 | 24.96 | 2,075,795 | -0.07(-0.29%) |
Nov 25, 2008 | 26.31 | 26.31 | 24.14 | 25.03 | 2,406,174 | -0.88(-3.40%) |
Nov 24, 2008 | 25.16 | 26.19 | 24.62 | 25.91 | 1,925,482 | +1.05(+4.21%) |
Nov 21, 2008 | 23.85 | 24.87 | 23.01 | 24.87 | 2,940,566 | +1.35(+5.73%) |
Nov 20, 2008 | 24.06 | 24.95 | 23.43 | 23.52 | 2,490,074 | -0.70(-2.87%) |
Nov 19, 2008 | 24.82 | 25.50 | 24.20 | 24.21 | 1,729,973 | -0.66(-2.65%) |
Nov 18, 2008 | 24.23 | 25.26 | 24.04 | 24.87 | 2,248,387 | +0.28(+1.14%) |
Nov 17, 2008 | 25.57 | 25.68 | 24.59 | 24.59 | 2,015,895 | -1.18(-4.59%) |
Nov 14, 2008 | 25.91 | 26.79 | 25.73 | 25.78 | 0 | -0.56(-2.12%) |
Nov 13, 2008 | 25.10 | 26.34 | 24.44 | 26.34 | 2,486,373 | +1.33(+5.33%) |
Nov 12, 2008 | 25.27 | 25.67 | 24.94 | 25.00 | 1,758,054 | -0.57(-2.24%) |
Nov 11, 2008 | 25.86 | 26.10 | 25.29 | 25.58 | 1,182,066 | -0.45(-1.74%) |
Nov 10, 2008 | 26.49 | 26.87 | 25.65 | 26.03 | 1,136,683 | -0.14(-0.55%) |
Nov 07, 2008 | 25.50 | 26.17 | 25.27 | 26.17 | 1,393,387 | +0.88(+3.49%) |
Nov 06, 2008 | 26.16 | 26.59 | 25.17 | 25.29 | 1,489,783 | -0.98(-3.74%) |
Nov 05, 2008 | 27.17 | 27.17 | 26.16 | 26.27 | 1,500,874 | -1.13(-4.13%) |
Nov 04, 2008 | 27.45 | 27.78 | 26.98 | 27.40 | 2,043,170 | +0.33(+1.22%) |