Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.19 | 24.25 | 23.59 | 23.71 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.44 | 24.47 | 23.87 | 23.93 | 42,551,764 | -1.14(-4.54%) |
Jan 28, 2009 | 24.96 | 25.26 | 24.81 | 25.07 | 61,386,248 | +0.72(+2.94%) |
Jan 27, 2009 | 24.14 | 24.46 | 23.98 | 24.36 | 57,586,996 | +0.47(+1.95%) |
Jan 26, 2009 | 23.66 | 24.21 | 23.57 | 23.89 | 62,601,284 | +0.46(+1.96%) |
Jan 23, 2009 | 22.73 | 23.60 | 22.67 | 23.43 | 61,898,856 | -0.17(-0.70%) |
Jan 22, 2009 | 23.36 | 23.77 | 23.08 | 23.60 | 66,753,608 | -0.56(-2.33%) |
Jan 21, 2009 | 23.52 | 24.18 | 23.22 | 24.16 | 78,436,856 | +1.13(+4.89%) |
Jan 20, 2009 | 23.98 | 24.01 | 23.01 | 23.03 | 95,755,664 | -1.82(-7.32%) |
Jan 16, 2009 | 25.27 | 25.31 | 24.33 | 24.85 | 63,719,052 | +0.15(+0.60%) |
Jan 15, 2009 | 24.65 | 24.94 | 24.02 | 24.70 | 68,635,936 | +0.22(+0.90%) |
Jan 14, 2009 | 24.85 | 24.86 | 24.33 | 24.48 | 60,839,160 | -1.05(-4.10%) |
Jan 13, 2009 | 25.50 | 25.75 | 25.28 | 25.53 | 48,033,640 | -0.48(-1.84%) |
Jan 12, 2009 | 26.51 | 26.54 | 25.89 | 26.01 | 47,041,600 | -0.64(-2.41%) |
Jan 09, 2009 | 27.29 | 27.32 | 26.63 | 26.65 | 51,796,152 | -0.96(-3.46%) |
Jan 08, 2009 | 27.24 | 27.63 | 27.04 | 27.61 | 32,459,508 | +0.40(+1.49%) |
Jan 07, 2009 | 27.47 | 27.56 | 27.03 | 27.20 | 39,087,324 | -0.48(-1.73%) |
Jan 06, 2009 | 27.50 | 27.87 | 27.28 | 27.68 | 38,019,092 | +0.29(+1.07%) |
Jan 05, 2009 | 27.38 | 27.60 | 27.20 | 27.39 | 45,640,000 | -0.45(-1.61%) |
Jan 02, 2009 | 27.31 | 27.95 | 27.23 | 27.84 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.03 | 27.66 | 26.89 | 27.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.03 | 27.66 | 26.89 | 27.48 | 43,882,496 | +0.37(+1.36%) |
Dec 30, 2008 | 26.62 | 27.16 | 26.53 | 27.11 | 46,488,448 | +0.79(+3.00%) |
Dec 29, 2008 | 26.70 | 26.74 | 26.15 | 26.32 | 47,586,312 | +0.01(+0.02%) |
Dec 26, 2008 | 26.27 | 26.49 | 26.09 | 26.32 | 21,707,694 | +0.12(+0.47%) |
Dec 24, 2008 | 26.13 | 26.24 | 25.92 | 26.19 | 26,306,454 | +0.34(+1.33%) |
Dec 23, 2008 | 26.27 | 26.33 | 25.71 | 25.85 | 53,157,056 | -0.53(-2.00%) |
Dec 22, 2008 | 26.72 | 26.77 | 26.00 | 26.38 | 60,283,912 | -0.18(-0.69%) |
Dec 19, 2008 | 26.73 | 27.03 | 26.35 | 26.56 | 62,614,580 | -0.39(-1.45%) |
Dec 18, 2008 | 27.74 | 27.75 | 26.61 | 26.95 | 69,077,832 | -0.85(-3.06%) |
Dec 17, 2008 | 27.31 | 28.04 | 27.27 | 27.80 | 74,074,432 | -0.14(-0.50%) |
Dec 16, 2008 | 26.37 | 28.05 | 26.37 | 27.95 | 76,768,848 | +1.52(+5.75%) |
Dec 15, 2008 | 26.48 | 26.54 | 26.02 | 26.43 | 72,689,656 | +0.07(+0.26%) |
Dec 12, 2008 | 25.62 | 26.52 | 25.56 | 26.36 | 69,805,152 | +0.26(+0.99%) |
Dec 11, 2008 | 26.30 | 26.73 | 25.91 | 26.10 | 60,148,744 | -0.12(-0.44%) |
Dec 10, 2008 | 26.01 | 26.34 | 25.76 | 26.22 | 65,552,404 | +0.67(+2.63%) |
Dec 09, 2008 | 25.61 | 26.11 | 25.39 | 25.54 | 63,043,924 | -0.24(-0.93%) |
Dec 08, 2008 | 25.33 | 25.97 | 25.19 | 25.78 | 75,063,824 | +1.17(+4.75%) |
Dec 05, 2008 | 23.86 | 24.72 | 23.33 | 24.61 | 67,068,360 | +0.31(+1.26%) |
Dec 04, 2008 | 24.28 | 24.82 | 23.78 | 24.31 | 68,296,328 | -0.77(-3.08%) |
Dec 03, 2008 | 24.27 | 25.08 | 23.91 | 25.08 | 68,531,296 | +0.33(+1.34%) |
Dec 02, 2008 | 24.34 | 24.86 | 24.04 | 24.75 | 72,479,680 | +1.27(+5.43%) |
Dec 01, 2008 | 24.69 | 24.75 | 23.39 | 23.47 | 82,067,032 | -2.09(-8.17%) |
Nov 28, 2008 | 25.29 | 25.67 | 25.17 | 25.56 | 28,781,048 | -0.01(-0.05%) |
Nov 26, 2008 | 24.62 | 25.67 | 24.57 | 25.57 | 55,666,756 | +0.28(+1.09%) |
Nov 25, 2008 | 25.62 | 25.72 | 24.59 | 25.30 | 75,096,432 | +0.45(+1.82%) |
Nov 24, 2008 | 23.95 | 25.43 | 23.74 | 24.85 | 68,544,488 | +1.40(+5.98%) |
Nov 21, 2008 | 23.10 | 23.48 | 21.95 | 23.44 | 81,291,592 | +1.56(+7.11%) |
Nov 20, 2008 | 23.08 | 23.57 | 21.76 | 21.89 | 88,453,632 | -1.27(-5.50%) |
Nov 19, 2008 | 24.56 | 24.81 | 23.12 | 23.16 | 73,813,440 | -1.66(-6.69%) |
Nov 18, 2008 | 24.50 | 25.13 | 24.20 | 24.82 | 72,853,512 | +0.04(+0.17%) |
Nov 17, 2008 | 24.97 | 25.51 | 24.53 | 24.78 | 49,066,772 | -0.46(-1.82%) |
Nov 14, 2008 | 25.53 | 26.18 | 24.97 | 25.24 | 78,599,864 | -1.54(-5.74%) |
Nov 13, 2008 | 24.99 | 26.78 | 24.08 | 26.78 | 83,448,160 | +2.10(+8.52%) |
Nov 12, 2008 | 25.49 | 25.61 | 24.66 | 24.67 | 57,542,324 | -1.40(-5.38%) |
Nov 11, 2008 | 26.33 | 26.54 | 25.62 | 26.08 | 55,658,756 | -0.89(-3.29%) |
Nov 10, 2008 | 27.84 | 27.87 | 26.53 | 26.97 | 41,774,652 | -0.41(-1.50%) |
Nov 07, 2008 | 26.86 | 27.45 | 26.71 | 27.38 | 45,988,264 | +1.46(+5.65%) |
Nov 06, 2008 | 27.42 | 27.60 | 25.68 | 25.91 | 57,334,100 | -1.79(-6.46%) |
Nov 05, 2008 | 28.75 | 29.25 | 27.64 | 27.70 | 48,419,852 | -1.59(-5.44%) |
Nov 04, 2008 | 28.30 | 29.34 | 28.23 | 29.29 | 48,387,072 | +1.88(+6.86%) |