Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.14 | 25.36 | 23.03 | 23.30 | 0 | -1.64(-6.57%) |
Jan 29, 2009 | 25.45 | 25.72 | 24.73 | 24.94 | 1,418,462 | -1.08(-4.13%) |
Jan 28, 2009 | 24.72 | 26.18 | 24.64 | 26.02 | 1,930,036 | +1.45(+5.92%) |
Jan 27, 2009 | 25.20 | 25.56 | 24.12 | 24.56 | 902,037 | -0.52(-2.09%) |
Jan 26, 2009 | 24.61 | 25.46 | 24.15 | 25.09 | 990,673 | +0.50(+2.05%) |
Jan 23, 2009 | 23.31 | 24.58 | 23.13 | 24.58 | 1,335,302 | +0.88(+3.72%) |
Jan 22, 2009 | 23.52 | 24.47 | 23.33 | 23.70 | 1,721,686 | -0.45(-1.85%) |
Jan 21, 2009 | 23.13 | 24.55 | 22.20 | 24.15 | 4,559,512 | +1.55(+6.86%) |
Jan 20, 2009 | 23.56 | 23.92 | 22.43 | 22.60 | 2,701,795 | -1.63(-6.72%) |
Jan 16, 2009 | 24.65 | 25.14 | 23.71 | 24.23 | 0 | +0.16(+0.68%) |
Jan 15, 2009 | 23.24 | 24.65 | 22.56 | 24.06 | 1,389,962 | +0.81(+3.50%) |
Jan 14, 2009 | 23.08 | 23.65 | 22.81 | 23.25 | 3,041,470 | -0.10(-0.42%) |
Jan 13, 2009 | 23.32 | 23.55 | 22.48 | 23.34 | 2,135,114 | +0.20(+0.88%) |
Jan 12, 2009 | 24.21 | 24.21 | 22.86 | 23.14 | 1,340,366 | -1.14(-4.71%) |
Jan 09, 2009 | 24.63 | 24.95 | 23.74 | 24.28 | 1,206,274 | -0.55(-2.22%) |
Jan 08, 2009 | 23.83 | 25.02 | 23.54 | 24.84 | 824,611 | +0.59(+2.44%) |
Jan 07, 2009 | 24.38 | 25.15 | 24.08 | 24.24 | 1,091,454 | -0.56(-2.27%) |
Jan 06, 2009 | 24.52 | 25.03 | 23.29 | 24.81 | 1,446,321 | +0.68(+2.81%) |
Jan 05, 2009 | 23.74 | 24.95 | 23.34 | 24.13 | 1,155,556 | +0.17(+0.73%) |
Jan 02, 2009 | 23.66 | 24.21 | 22.58 | 23.95 | 0 | +0.39(+1.64%) |
Jan 01, 2009 | 23.13 | 23.67 | 22.83 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.13 | 23.67 | 22.83 | 23.57 | 1,734,352 | +0.14(+0.58%) |
Dec 30, 2008 | 23.17 | 23.44 | 22.95 | 23.43 | 1,324,944 | +0.48(+2.11%) |
Dec 29, 2008 | 23.36 | 23.97 | 22.90 | 22.95 | 1,138,045 | -1.04(-4.32%) |
Dec 26, 2008 | 23.75 | 24.09 | 23.53 | 23.98 | 0 | +0.37(+1.56%) |
Dec 24, 2008 | 23.92 | 24.12 | 23.50 | 23.61 | 486,251 | -0.36(-1.50%) |
Dec 23, 2008 | 24.21 | 24.90 | 23.69 | 23.97 | 1,062,255 | -0.16(-0.68%) |
Dec 22, 2008 | 25.08 | 25.32 | 23.42 | 24.14 | 1,337,003 | -0.94(-3.75%) |
Dec 19, 2008 | 24.23 | 25.41 | 24.23 | 25.08 | 1,429,851 | +0.62(+2.54%) |
Dec 18, 2008 | 26.28 | 26.36 | 24.25 | 24.46 | 1,864,998 | -1.82(-6.93%) |
Dec 17, 2008 | 24.86 | 27.00 | 24.04 | 26.28 | 1,921,020 | -0.08(-0.29%) |
Dec 16, 2008 | 24.40 | 26.49 | 24.40 | 26.36 | 3,456,239 | +1.66(+6.71%) |
Dec 15, 2008 | 26.31 | 26.57 | 24.02 | 24.70 | 1,593,591 | -1.67(-6.32%) |
Dec 12, 2008 | 24.34 | 26.37 | 24.23 | 26.37 | 0 | +1.66(+6.71%) |
Dec 11, 2008 | 27.31 | 27.31 | 24.54 | 24.71 | 3,183,034 | -1.90(-7.14%) |
Dec 10, 2008 | 28.53 | 28.58 | 25.40 | 26.61 | 2,100,685 | -1.44(-5.15%) |
Dec 09, 2008 | 27.30 | 28.48 | 26.66 | 28.05 | 1,931,290 | +0.20(+0.73%) |
Dec 08, 2008 | 27.62 | 28.09 | 25.80 | 27.85 | 2,164,203 | +0.47(+1.73%) |
Dec 05, 2008 | 23.73 | 28.00 | 23.73 | 27.37 | 0 | +2.70(+10.96%) |
Dec 04, 2008 | 23.63 | 25.68 | 23.34 | 24.67 | 2,241,146 | +0.83(+3.50%) |
Dec 03, 2008 | 22.30 | 24.15 | 21.71 | 23.84 | 2,114,550 | +0.27(+1.15%) |
Dec 02, 2008 | 22.10 | 23.89 | 20.43 | 23.57 | 2,831,216 | +1.66(+7.56%) |
Dec 01, 2008 | 25.17 | 25.17 | 21.79 | 21.91 | 1,969,516 | -3.68(-14.39%) |
Nov 28, 2008 | 25.32 | 26.35 | 25.17 | 25.59 | 733,944 | +0.07(+0.27%) |
Nov 26, 2008 | 24.84 | 25.78 | 23.82 | 25.52 | 1,649,274 | +0.33(+1.31%) |
Nov 25, 2008 | 25.64 | 26.19 | 23.09 | 25.19 | 1,530,857 | -0.47(-1.81%) |
Nov 24, 2008 | 22.68 | 26.26 | 20.77 | 25.66 | 2,525,569 | +3.47(+15.63%) |
Nov 21, 2008 | 19.35 | 22.45 | 18.22 | 22.19 | 3,370,047 | +3.03(+15.83%) |
Nov 20, 2008 | 21.31 | 21.32 | 18.75 | 19.16 | 3,098,794 | -2.34(-10.87%) |
Nov 19, 2008 | 24.23 | 24.46 | 21.33 | 21.49 | 1,861,978 | -2.93(-11.98%) |
Nov 18, 2008 | 23.98 | 25.06 | 23.20 | 24.42 | 1,064,731 | +0.76(+3.19%) |
Nov 17, 2008 | 24.71 | 25.57 | 23.46 | 23.66 | 873,591 | -0.73(-2.98%) |
Nov 14, 2008 | 25.41 | 25.95 | 23.84 | 24.39 | 0 | -1.47(-5.70%) |
Nov 13, 2008 | 24.06 | 27.26 | 22.84 | 25.86 | 2,047,289 | +2.16(+9.12%) |
Nov 12, 2008 | 24.03 | 24.77 | 23.70 | 23.70 | 1,209,107 | -0.79(-3.24%) |
Nov 11, 2008 | 24.96 | 25.62 | 23.93 | 24.50 | 858,077 | -0.12(-0.47%) |
Nov 10, 2008 | 25.90 | 26.47 | 24.24 | 24.61 | 879,095 | -0.82(-3.24%) |
Nov 07, 2008 | 26.34 | 26.73 | 24.61 | 25.44 | 0 | -0.64(-2.45%) |
Nov 06, 2008 | 27.30 | 28.91 | 25.88 | 26.08 | 1,148,921 | -1.47(-5.35%) |
Nov 05, 2008 | 28.72 | 29.24 | 27.23 | 27.55 | 1,021,358 | -2.01(-6.79%) |
Nov 04, 2008 | 27.13 | 31.02 | 25.19 | 29.55 | 1,355,324 | -1.74(-5.57%) |