Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.62 | 24.68 | 24.01 | 24.13 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.87 | 24.90 | 24.29 | 24.36 | 41,810,868 | -1.16(-4.54%) |
Jan 28, 2009 | 25.40 | 25.71 | 25.25 | 25.52 | 60,317,412 | +0.73(+2.94%) |
Jan 27, 2009 | 24.57 | 24.89 | 24.41 | 24.79 | 56,584,308 | +0.47(+1.95%) |
Jan 26, 2009 | 24.08 | 24.64 | 23.98 | 24.31 | 61,511,292 | +0.47(+1.96%) |
Jan 23, 2009 | 23.14 | 24.02 | 23.07 | 23.85 | 60,821,092 | -0.17(-0.70%) |
Jan 22, 2009 | 23.78 | 24.20 | 23.49 | 24.01 | 65,591,316 | -0.57(-2.33%) |
Jan 21, 2009 | 23.94 | 24.61 | 23.63 | 24.59 | 77,071,136 | +1.15(+4.89%) |
Jan 20, 2009 | 24.40 | 24.44 | 23.42 | 23.44 | 94,088,400 | -1.85(-7.32%) |
Jan 16, 2009 | 25.72 | 25.75 | 24.76 | 25.29 | 62,609,596 | +0.15(+0.60%) |
Jan 15, 2009 | 25.09 | 25.38 | 24.44 | 25.14 | 67,440,864 | +0.22(+0.90%) |
Jan 14, 2009 | 25.29 | 25.30 | 24.76 | 24.92 | 59,779,848 | -1.07(-4.10%) |
Jan 13, 2009 | 25.95 | 26.20 | 25.73 | 25.98 | 47,197,296 | -0.49(-1.84%) |
Jan 12, 2009 | 26.98 | 27.01 | 26.35 | 26.47 | 46,222,528 | -0.65(-2.41%) |
Jan 09, 2009 | 27.77 | 27.80 | 27.10 | 27.13 | 50,894,296 | -0.97(-3.46%) |
Jan 08, 2009 | 27.72 | 28.12 | 27.52 | 28.10 | 31,894,332 | +0.41(+1.49%) |
Jan 07, 2009 | 27.96 | 28.05 | 27.51 | 27.69 | 38,406,748 | -0.49(-1.73%) |
Jan 06, 2009 | 27.99 | 28.37 | 27.76 | 28.17 | 37,357,116 | +0.30(+1.07%) |
Jan 05, 2009 | 27.86 | 28.09 | 27.69 | 27.87 | 44,845,328 | -0.46(-1.61%) |
Jan 02, 2009 | 27.80 | 28.44 | 27.71 | 28.33 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.51 | 28.15 | 27.36 | 27.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.51 | 28.15 | 27.36 | 27.97 | 43,118,428 | +0.37(+1.36%) |
Dec 30, 2008 | 27.09 | 27.64 | 27.00 | 27.59 | 45,679,004 | +0.80(+3.00%) |
Dec 29, 2008 | 27.18 | 27.22 | 26.61 | 26.79 | 46,757,752 | +0.01(+0.02%) |
Dec 26, 2008 | 26.73 | 26.96 | 26.56 | 26.78 | 21,329,726 | +0.12(+0.47%) |
Dec 24, 2008 | 26.60 | 26.70 | 26.38 | 26.66 | 25,848,416 | +0.35(+1.33%) |
Dec 23, 2008 | 26.73 | 26.79 | 26.17 | 26.31 | 52,231,500 | -0.54(-2.00%) |
Dec 22, 2008 | 27.19 | 27.24 | 26.46 | 26.84 | 59,234,268 | -0.19(-0.69%) |
Dec 19, 2008 | 27.21 | 27.51 | 26.82 | 27.03 | 61,524,356 | -0.40(-1.45%) |
Dec 18, 2008 | 28.23 | 28.24 | 27.08 | 27.43 | 67,875,072 | -0.87(-3.06%) |
Dec 17, 2008 | 27.80 | 28.54 | 27.75 | 28.30 | 72,784,672 | -0.14(-0.50%) |
Dec 16, 2008 | 26.84 | 28.55 | 26.84 | 28.44 | 75,432,176 | +1.55(+5.75%) |
Dec 15, 2008 | 26.94 | 27.01 | 26.48 | 26.89 | 71,424,008 | +0.07(+0.26%) |
Dec 12, 2008 | 26.07 | 26.99 | 26.01 | 26.83 | 68,589,728 | +0.26(+0.99%) |
Dec 11, 2008 | 26.77 | 27.21 | 26.37 | 26.56 | 59,101,456 | -0.12(-0.44%) |
Dec 10, 2008 | 26.47 | 26.81 | 26.22 | 26.68 | 64,411,028 | +0.68(+2.63%) |
Dec 09, 2008 | 26.07 | 26.58 | 25.83 | 26.00 | 61,946,224 | -0.24(-0.93%) |
Dec 08, 2008 | 25.78 | 26.43 | 25.64 | 26.24 | 73,756,840 | +1.19(+4.75%) |
Dec 05, 2008 | 24.28 | 25.16 | 23.75 | 25.05 | 65,900,588 | +0.31(+1.26%) |
Dec 04, 2008 | 24.71 | 25.26 | 24.20 | 24.74 | 67,107,176 | -0.79(-3.08%) |
Dec 03, 2008 | 24.70 | 25.52 | 24.34 | 25.52 | 67,338,048 | +0.34(+1.34%) |
Dec 02, 2008 | 24.77 | 25.30 | 24.46 | 25.19 | 71,217,688 | +1.30(+5.43%) |
Dec 01, 2008 | 25.13 | 25.19 | 23.80 | 23.89 | 80,638,112 | -2.13(-8.17%) |
Nov 28, 2008 | 25.74 | 26.13 | 25.62 | 26.02 | 28,279,922 | -0.01(-0.05%) |
Nov 26, 2008 | 25.06 | 26.12 | 25.01 | 26.03 | 54,697,504 | +0.28(+1.09%) |
Nov 25, 2008 | 26.08 | 26.17 | 25.03 | 25.75 | 73,788,872 | +0.46(+1.82%) |
Nov 24, 2008 | 24.37 | 25.88 | 24.16 | 25.29 | 67,351,016 | +1.43(+5.98%) |
Nov 21, 2008 | 23.51 | 23.90 | 22.34 | 23.86 | 79,876,168 | +1.58(+7.11%) |
Nov 20, 2008 | 23.49 | 23.99 | 22.15 | 22.27 | 86,913,504 | -1.30(-5.50%) |
Nov 19, 2008 | 25.00 | 25.25 | 23.53 | 23.57 | 72,528,224 | -1.69(-6.69%) |
Nov 18, 2008 | 24.94 | 25.58 | 24.63 | 25.26 | 71,585,008 | +0.04(+0.17%) |
Nov 17, 2008 | 25.41 | 25.97 | 24.96 | 25.22 | 48,212,436 | -0.47(-1.82%) |
Nov 14, 2008 | 25.98 | 26.65 | 25.42 | 25.69 | 77,231,304 | -1.56(-5.74%) |
Nov 13, 2008 | 25.44 | 27.25 | 24.51 | 27.25 | 81,995,192 | +2.14(+8.52%) |
Nov 12, 2008 | 25.94 | 26.07 | 25.09 | 25.11 | 56,540,416 | -1.43(-5.38%) |
Nov 11, 2008 | 26.79 | 27.01 | 26.07 | 26.54 | 54,689,644 | -0.90(-3.29%) |
Nov 10, 2008 | 28.33 | 28.36 | 27.00 | 27.44 | 41,047,284 | -0.42(-1.50%) |
Nov 07, 2008 | 27.33 | 27.94 | 27.18 | 27.86 | 45,187,532 | +1.49(+5.65%) |
Nov 06, 2008 | 27.91 | 28.09 | 26.13 | 26.37 | 56,335,816 | -1.82(-6.46%) |
Nov 05, 2008 | 29.26 | 29.77 | 28.13 | 28.19 | 47,576,780 | -1.62(-5.44%) |
Nov 04, 2008 | 28.80 | 29.86 | 28.73 | 29.81 | 47,544,572 | +1.91(+6.86%) |