Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.74 | 14.36 | 13.21 | 13.57 | 0 | +0.02(+0.12%) |
Jan 29, 2009 | 14.00 | 14.48 | 13.49 | 13.55 | 21,547,012 | -0.92(-6.39%) |
Jan 28, 2009 | 14.44 | 14.68 | 14.04 | 14.48 | 25,859,588 | +0.95(+7.01%) |
Jan 27, 2009 | 13.05 | 13.65 | 12.62 | 13.53 | 34,673,396 | +1.20(+9.74%) |
Jan 26, 2009 | 12.63 | 13.26 | 12.17 | 12.33 | 32,750,788 | -0.65(-5.00%) |
Jan 23, 2009 | 12.33 | 13.23 | 11.94 | 12.98 | 29,989,068 | -0.05(-0.37%) |
Jan 22, 2009 | 13.24 | 13.63 | 12.77 | 13.03 | 20,309,768 | -0.66(-4.80%) |
Jan 21, 2009 | 13.26 | 13.77 | 12.77 | 13.68 | 28,509,938 | +1.03(+8.14%) |
Jan 20, 2009 | 13.66 | 13.91 | 12.64 | 12.65 | 28,852,578 | -1.14(-8.29%) |
Jan 16, 2009 | 14.49 | 14.58 | 13.24 | 13.80 | 25,421,868 | -0.25(-1.79%) |
Jan 15, 2009 | 14.75 | 14.92 | 13.58 | 14.05 | 31,808,414 | -0.41(-2.86%) |
Jan 14, 2009 | 14.95 | 15.14 | 14.36 | 14.46 | 21,009,964 | -0.94(-6.11%) |
Jan 13, 2009 | 15.12 | 15.72 | 14.93 | 15.40 | 14,628,228 | +0.13(+0.85%) |
Jan 12, 2009 | 15.42 | 15.76 | 15.05 | 15.27 | 15,106,385 | -0.32(-2.08%) |
Jan 09, 2009 | 16.35 | 16.47 | 15.55 | 15.60 | 15,524,992 | -0.66(-4.04%) |
Jan 08, 2009 | 16.06 | 16.36 | 15.74 | 16.25 | 15,109,942 | +0.02(+0.15%) |
Jan 07, 2009 | 16.65 | 16.81 | 16.08 | 16.23 | 19,356,536 | -0.86(-5.03%) |
Jan 06, 2009 | 16.47 | 17.34 | 16.23 | 17.09 | 17,040,028 | +0.91(+5.61%) |
Jan 05, 2009 | 15.57 | 16.42 | 15.41 | 16.18 | 19,750,580 | +0.50(+3.21%) |
Jan 02, 2009 | 15.06 | 15.83 | 14.92 | 15.68 | 0 | +0.63(+4.20%) |
Jan 01, 2009 | 14.58 | 15.21 | 14.53 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.58 | 15.21 | 14.53 | 15.05 | 11,867,478 | +0.45(+3.06%) |
Dec 30, 2008 | 14.45 | 14.71 | 14.36 | 14.60 | 14,520,317 | +0.24(+1.70%) |
Dec 29, 2008 | 14.57 | 14.68 | 14.20 | 14.36 | 9,905,218 | -0.17(-1.17%) |
Dec 26, 2008 | 14.66 | 14.72 | 14.29 | 14.53 | 5,671,122 | -0.05(-0.33%) |
Dec 24, 2008 | 14.60 | 14.72 | 14.53 | 14.58 | 5,170,899 | +0.01(+0.06%) |
Dec 23, 2008 | 15.16 | 15.28 | 14.47 | 14.57 | 12,644,930 | -0.37(-2.50%) |
Dec 22, 2008 | 15.68 | 15.81 | 14.71 | 14.94 | 13,261,636 | -0.82(-5.20%) |
Dec 19, 2008 | 15.52 | 16.12 | 15.08 | 15.76 | 24,646,752 | +0.43(+2.80%) |
Dec 18, 2008 | 16.21 | 16.37 | 15.01 | 15.33 | 21,587,598 | -0.74(-4.59%) |
Dec 17, 2008 | 15.74 | 16.57 | 15.57 | 16.07 | 16,231,368 | -0.20(-1.25%) |
Dec 16, 2008 | 15.93 | 16.38 | 15.41 | 16.27 | 27,390,364 | +0.58(+3.72%) |
Dec 15, 2008 | 16.55 | 16.77 | 15.46 | 15.69 | 18,315,486 | -0.81(-4.92%) |
Dec 12, 2008 | 15.70 | 16.74 | 14.87 | 16.50 | 0 | +0.17(+1.04%) |
Dec 11, 2008 | 17.04 | 17.39 | 16.18 | 16.33 | 20,094,690 | -1.16(-6.63%) |
Dec 10, 2008 | 18.06 | 18.29 | 16.59 | 17.49 | 22,525,298 | -1.40(-7.43%) |
Dec 09, 2008 | 19.50 | 19.78 | 18.72 | 18.89 | 18,075,728 | -0.93(-4.71%) |
Dec 08, 2008 | 18.31 | 20.16 | 18.14 | 19.82 | 25,144,322 | +2.16(+12.21%) |
Dec 05, 2008 | 16.65 | 18.05 | 16.37 | 17.67 | 21,097,870 | +0.76(+4.51%) |
Dec 04, 2008 | 17.24 | 18.18 | 16.67 | 16.90 | 18,776,494 | -0.84(-4.71%) |
Dec 03, 2008 | 16.64 | 18.00 | 16.19 | 17.74 | 17,681,362 | +0.90(+5.35%) |
Dec 02, 2008 | 16.34 | 16.94 | 15.77 | 16.84 | 19,784,038 | +0.91(+5.70%) |
Dec 01, 2008 | 18.16 | 18.43 | 15.71 | 15.93 | 24,467,884 | -2.98(-15.74%) |
Nov 28, 2008 | 18.02 | 18.95 | 17.67 | 18.91 | 8,823,787 | +0.82(+4.53%) |
Nov 26, 2008 | 16.96 | 18.27 | 16.75 | 18.09 | 15,276,413 | +0.75(+4.35%) |
Nov 25, 2008 | 17.62 | 18.21 | 16.47 | 17.33 | 30,077,400 | +0.15(+0.90%) |
Nov 24, 2008 | 15.56 | 17.70 | 14.99 | 17.18 | 30,663,302 | +2.02(+13.32%) |
Nov 21, 2008 | 14.94 | 15.44 | 13.42 | 15.16 | 40,085,676 | +1.18(+8.47%) |
Nov 20, 2008 | 15.00 | 15.52 | 13.73 | 13.97 | 31,321,662 | -1.22(-8.06%) |
Nov 19, 2008 | 15.38 | 15.92 | 15.01 | 15.20 | 28,450,246 | -0.52(-3.30%) |
Nov 18, 2008 | 15.37 | 16.37 | 15.00 | 15.72 | 25,896,056 | +0.01(+0.05%) |
Nov 17, 2008 | 15.79 | 16.65 | 15.56 | 15.71 | 20,220,598 | -0.50(-3.10%) |
Nov 14, 2008 | 16.22 | 17.44 | 15.95 | 16.21 | 0 | -0.64(-3.80%) |
Nov 13, 2008 | 16.10 | 17.55 | 13.42 | 16.85 | 58,837,044 | +0.59(+3.64%) |
Nov 12, 2008 | 17.00 | 17.24 | 16.02 | 16.26 | 44,111,188 | -1.91(-10.49%) |
Nov 11, 2008 | 18.91 | 19.06 | 17.84 | 18.17 | 24,623,748 | -1.28(-6.59%) |
Nov 10, 2008 | 21.02 | 21.12 | 19.06 | 19.45 | 14,717,974 | -1.08(-5.25%) |
Nov 07, 2008 | 20.39 | 20.75 | 19.71 | 20.53 | 16,633,599 | +0.32(+1.56%) |
Nov 06, 2008 | 22.30 | 22.56 | 19.91 | 20.21 | 27,035,332 | -2.36(-10.46%) |
Nov 05, 2008 | 23.52 | 24.19 | 22.37 | 22.57 | 15,892,600 | -1.61(-6.67%) |
Nov 04, 2008 | 23.73 | 24.54 | 23.21 | 24.19 | 19,248,514 | +1.22(+5.30%) |