Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.68 | 23.91 | 23.25 | 23.50 | 0 | -0.21(-0.91%) |
Jan 29, 2009 | 24.32 | 24.32 | 23.62 | 23.71 | 1,841,186 | -0.34(-1.39%) |
Jan 28, 2009 | 24.98 | 24.99 | 24.02 | 24.05 | 2,766,502 | -0.47(-1.94%) |
Jan 27, 2009 | 23.93 | 24.56 | 23.84 | 24.52 | 2,924,018 | +0.58(+2.44%) |
Jan 26, 2009 | 23.59 | 24.08 | 23.43 | 23.94 | 1,905,400 | +0.43(+1.83%) |
Jan 23, 2009 | 23.30 | 24.00 | 23.12 | 23.51 | 2,122,428 | -0.33(-1.40%) |
Jan 22, 2009 | 23.45 | 23.92 | 23.25 | 23.84 | 1,464,416 | +0.09(+0.40%) |
Jan 21, 2009 | 23.64 | 23.84 | 23.07 | 23.75 | 1,476,896 | +0.37(+1.58%) |
Jan 20, 2009 | 24.14 | 25.00 | 23.30 | 23.38 | 1,275,478 | -0.71(-2.93%) |
Jan 16, 2009 | 23.75 | 24.22 | 23.59 | 24.09 | 1,869,254 | +0.69(+2.95%) |
Jan 15, 2009 | 23.45 | 23.62 | 23.02 | 23.39 | 2,350,034 | -0.07(-0.28%) |
Jan 14, 2009 | 23.16 | 23.62 | 23.02 | 23.46 | 1,664,194 | -0.02(-0.06%) |
Jan 13, 2009 | 23.23 | 23.57 | 23.23 | 23.48 | 2,389,016 | +0.22(+0.95%) |
Jan 12, 2009 | 23.55 | 23.62 | 23.15 | 23.25 | 1,962,610 | -0.39(-1.63%) |
Jan 09, 2009 | 23.69 | 23.80 | 22.98 | 23.64 | 1,701,898 | -0.11(-0.46%) |
Jan 08, 2009 | 23.57 | 23.89 | 23.26 | 23.75 | 2,214,080 | +0.14(+0.59%) |
Jan 07, 2009 | 23.36 | 23.82 | 23.14 | 23.61 | 1,693,836 | +0.16(+0.70%) |
Jan 06, 2009 | 23.82 | 24.09 | 22.96 | 23.45 | 2,053,062 | -0.30(-1.28%) |
Jan 05, 2009 | 24.49 | 24.56 | 23.57 | 23.75 | 2,149,664 | -0.80(-3.26%) |
Jan 02, 2009 | 24.85 | 24.91 | 24.21 | 24.55 | 0 | -0.23(-0.95%) |
Jan 01, 2009 | 24.52 | 24.79 | 24.18 | 24.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 24.79 | 24.18 | 24.79 | 1,339,884 | +0.24(+0.98%) |
Dec 30, 2008 | 24.71 | 24.71 | 24.11 | 24.55 | 1,647,482 | +0.23(+0.95%) |
Dec 29, 2008 | 24.36 | 24.46 | 24.02 | 24.32 | 1,120,888 | -0.07(-0.31%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.98 | 24.39 | 467,544 | +0.39(+1.65%) |
Dec 24, 2008 | 24.25 | 24.32 | 23.84 | 24.00 | 547,304 | -0.23(-0.97%) |
Dec 23, 2008 | 24.73 | 24.93 | 24.18 | 24.23 | 1,207,810 | -0.42(-1.70%) |
Dec 22, 2008 | 24.97 | 25.21 | 24.29 | 24.65 | 1,132,844 | -0.36(-1.44%) |
Dec 19, 2008 | 25.28 | 25.97 | 24.86 | 25.01 | 2,485,136 | -0.13(-0.54%) |
Dec 18, 2008 | 25.20 | 25.23 | 24.89 | 25.14 | 3,135,296 | +0.11(+0.42%) |
Dec 17, 2008 | 25.18 | 25.49 | 24.90 | 25.04 | 1,857,654 | -0.36(-1.42%) |
Dec 16, 2008 | 24.34 | 25.44 | 24.29 | 25.40 | 2,923,144 | +1.27(+5.28%) |
Dec 15, 2008 | 24.05 | 24.27 | 23.85 | 24.12 | 1,940,972 | +0.18(+0.75%) |
Dec 12, 2008 | 23.52 | 24.05 | 23.34 | 23.95 | 1,505,528 | -0.04(-0.15%) |
Dec 11, 2008 | 23.98 | 24.91 | 23.50 | 23.98 | 1,568,388 | -0.11(-0.46%) |
Dec 10, 2008 | 24.62 | 24.66 | 23.79 | 24.09 | 1,376,920 | -0.32(-1.29%) |
Dec 09, 2008 | 23.98 | 24.70 | 23.91 | 24.41 | 3,709,170 | +0.29(+1.20%) |
Dec 08, 2008 | 24.11 | 24.24 | 23.64 | 24.11 | 1,661,242 | +0.36(+1.54%) |
Dec 05, 2008 | 22.47 | 23.77 | 22.31 | 23.75 | 2,559,458 | +0.95(+4.17%) |
Dec 04, 2008 | 23.16 | 23.43 | 22.39 | 22.80 | 2,228,282 | -0.56(-2.42%) |
Dec 03, 2008 | 23.13 | 23.54 | 22.98 | 23.36 | 3,795,740 | -0.31(-1.31%) |
Dec 02, 2008 | 23.68 | 23.75 | 23.00 | 23.68 | 1,631,186 | +0.36(+1.52%) |
Dec 01, 2008 | 24.56 | 25.00 | 23.30 | 23.32 | 1,860,930 | -1.80(-7.18%) |
Nov 28, 2008 | 24.20 | 25.16 | 24.20 | 25.12 | 972,934 | +0.79(+3.25%) |
Nov 26, 2008 | 23.76 | 24.38 | 23.58 | 24.34 | 1,300,164 | +0.28(+1.14%) |
Nov 25, 2008 | 24.66 | 25.22 | 23.46 | 24.06 | 2,670,252 | -0.24(-0.99%) |
Nov 24, 2008 | 22.66 | 24.52 | 22.47 | 24.30 | 2,599,640 | +1.93(+8.60%) |
Nov 21, 2008 | 21.55 | 22.41 | 20.48 | 22.38 | 4,765,888 | +1.05(+4.90%) |
Nov 20, 2008 | 23.38 | 23.57 | 21.14 | 21.33 | 4,230,264 | -2.19(-9.29%) |
Nov 19, 2008 | 26.53 | 26.62 | 23.41 | 23.52 | 4,183,852 | -2.57(-9.87%) |
Nov 18, 2008 | 25.91 | 26.29 | 25.41 | 26.09 | 3,349,122 | +0.15(+0.58%) |
Nov 17, 2008 | 25.49 | 26.32 | 24.02 | 25.94 | 2,572,274 | +0.26(+1.01%) |
Nov 14, 2008 | 26.06 | 26.73 | 25.68 | 25.68 | 2,177,228 | -0.70(-2.65%) |
Nov 13, 2008 | 26.57 | 26.57 | 25.63 | 26.38 | 4,016,786 | +0.39(+1.50%) |
Nov 12, 2008 | 26.00 | 26.39 | 25.67 | 25.99 | 1,637,874 | -0.40(-1.50%) |
Nov 11, 2008 | 26.61 | 26.71 | 26.00 | 26.39 | 2,794,616 | -0.49(-1.84%) |
Nov 10, 2008 | 26.45 | 26.94 | 26.26 | 26.88 | 2,527,708 | +0.81(+3.13%) |
Nov 07, 2008 | 24.90 | 26.08 | 24.89 | 26.07 | 2,096,698 | +0.96(+3.82%) |
Nov 06, 2008 | 25.05 | 25.94 | 24.93 | 25.11 | 1,811,214 | -0.07(-0.28%) |
Nov 05, 2008 | 26.30 | 26.34 | 25.09 | 25.18 | 2,246,096 | -1.34(-5.05%) |
Nov 04, 2008 | 26.68 | 26.75 | 26.01 | 26.52 | 1,927,792 | +0.14(+0.51%) |