Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.52 | 16.64 | 15.97 | 16.16 | 0 | -0.34(-2.04%) |
Jan 29, 2009 | 17.06 | 17.08 | 16.38 | 16.50 | 12,135,743 | -0.76(-4.39%) |
Jan 28, 2009 | 16.86 | 17.52 | 16.83 | 17.25 | 22,436,144 | +0.65(+3.93%) |
Jan 27, 2009 | 15.98 | 16.77 | 15.83 | 16.60 | 19,243,524 | +0.75(+4.75%) |
Jan 26, 2009 | 15.74 | 16.33 | 15.39 | 15.85 | 13,944,930 | +0.16(+1.04%) |
Jan 23, 2009 | 15.60 | 16.06 | 15.22 | 15.69 | 16,719,708 | -0.28(-1.73%) |
Jan 22, 2009 | 14.52 | 16.21 | 14.31 | 15.96 | 32,877,480 | +1.01(+6.74%) |
Jan 21, 2009 | 14.17 | 15.23 | 13.97 | 14.95 | 26,038,758 | +0.99(+7.11%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.86 | 13.96 | 26,825,580 | -0.96(-6.41%) |
Jan 16, 2009 | 15.45 | 15.66 | 14.85 | 14.92 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.32 | 15.64 | 14.34 | 15.22 | 32,812,848 | -0.12(-0.79%) |
Jan 14, 2009 | 15.93 | 16.20 | 15.06 | 15.34 | 30,087,156 | -0.99(-6.06%) |
Jan 13, 2009 | 16.59 | 17.22 | 15.95 | 16.33 | 23,124,318 | -0.47(-2.79%) |
Jan 12, 2009 | 17.69 | 17.91 | 16.60 | 16.80 | 24,043,684 | -0.96(-5.42%) |
Jan 09, 2009 | 18.25 | 18.43 | 17.50 | 17.76 | 11,839,126 | -0.43(-2.35%) |
Jan 08, 2009 | 18.46 | 18.69 | 17.77 | 18.19 | 14,939,115 | -0.18(-0.96%) |
Jan 07, 2009 | 19.71 | 19.84 | 18.05 | 18.36 | 20,814,502 | -1.57(-7.87%) |
Jan 06, 2009 | 19.39 | 20.17 | 19.28 | 19.93 | 19,011,606 | +0.72(+3.77%) |
Jan 05, 2009 | 18.71 | 19.42 | 18.30 | 19.21 | 17,058,322 | +0.71(+3.83%) |
Jan 02, 2009 | 17.69 | 18.60 | 17.62 | 18.50 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.27 | 17.83 | 17.15 | 17.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.27 | 17.83 | 17.15 | 17.64 | 8,882,218 | +0.37(+2.11%) |
Dec 30, 2008 | 16.97 | 17.31 | 16.76 | 17.28 | 8,586,154 | +0.27(+1.58%) |
Dec 29, 2008 | 17.27 | 17.35 | 16.57 | 17.01 | 8,621,961 | -0.33(-1.90%) |
Dec 26, 2008 | 17.10 | 17.34 | 17.04 | 17.33 | 3,849,707 | +0.32(+1.91%) |
Dec 24, 2008 | 16.91 | 17.25 | 16.91 | 17.01 | 2,214,637 | -0.09(-0.54%) |
Dec 23, 2008 | 17.45 | 17.52 | 16.89 | 17.10 | 8,907,797 | -0.24(-1.36%) |
Dec 22, 2008 | 17.19 | 17.70 | 16.97 | 17.34 | 13,883,748 | +0.26(+1.53%) |
Dec 19, 2008 | 17.93 | 17.93 | 16.91 | 17.08 | 14,659,272 | -0.12(-0.69%) |
Dec 18, 2008 | 18.14 | 18.42 | 16.88 | 17.19 | 18,210,062 | -0.81(-4.51%) |
Dec 17, 2008 | 17.25 | 18.35 | 17.08 | 18.01 | 18,225,182 | +0.70(+4.03%) |
Dec 16, 2008 | 16.23 | 17.51 | 16.23 | 17.31 | 21,327,216 | +1.26(+7.87%) |
Dec 15, 2008 | 15.99 | 16.20 | 15.52 | 16.05 | 27,830,752 | +0.25(+1.57%) |
Dec 12, 2008 | 16.74 | 16.79 | 15.44 | 15.80 | 39,307,176 | -1.40(-8.13%) |
Dec 11, 2008 | 18.01 | 18.06 | 17.07 | 17.20 | 17,910,784 | -0.90(-4.99%) |
Dec 10, 2008 | 17.49 | 18.22 | 17.14 | 18.10 | 19,832,462 | +0.79(+4.58%) |
Dec 09, 2008 | 18.05 | 18.08 | 17.02 | 17.31 | 27,273,384 | -1.38(-7.37%) |
Dec 08, 2008 | 17.95 | 18.97 | 17.79 | 18.69 | 23,902,762 | +1.16(+6.61%) |
Dec 05, 2008 | 17.21 | 17.60 | 16.56 | 17.53 | 19,535,448 | +0.04(+0.21%) |
Dec 04, 2008 | 17.47 | 18.23 | 17.25 | 17.49 | 15,693,905 | -0.25(-1.41%) |
Dec 03, 2008 | 17.26 | 17.95 | 16.89 | 17.74 | 16,973,794 | +0.30(+1.69%) |
Dec 02, 2008 | 17.63 | 17.92 | 16.89 | 17.45 | 16,080,581 | +0.09(+0.51%) |
Dec 01, 2008 | 18.31 | 18.31 | 17.29 | 17.36 | 21,694,608 | -1.11(-6.01%) |
Nov 28, 2008 | 18.64 | 19.19 | 18.14 | 18.47 | 8,289,208 | -0.26(-1.38%) |
Nov 26, 2008 | 18.10 | 19.05 | 17.76 | 18.73 | 15,694,168 | +0.27(+1.44%) |
Nov 25, 2008 | 18.15 | 18.50 | 17.46 | 18.46 | 31,198,842 | +0.93(+5.31%) |
Nov 24, 2008 | 17.85 | 18.35 | 16.83 | 17.53 | 33,819,728 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.16 | 17.53 | 35,863,036 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.48 | 18.13 | 28,918,868 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.69 | 18.64 | 18.81 | 28,015,352 | -1.98(-9.52%) |
Nov 18, 2008 | 20.79 | 21.58 | 20.26 | 20.79 | 20,913,274 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.75 | 20.17 | 21.11 | 18,350,492 | -0.02(-0.10%) |
Nov 14, 2008 | 22.26 | 22.51 | 20.85 | 21.14 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.31 | 22.95 | 19.99 | 22.74 | 35,285,780 | +0.61(+2.77%) |
Nov 12, 2008 | 22.53 | 23.29 | 21.70 | 22.13 | 17,774,980 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.91 | 23.01 | 15,959,937 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.59 | 23.07 | 16,322,254 | +0.56(+2.49%) |
Nov 07, 2008 | 22.59 | 23.10 | 21.86 | 22.51 | 16,542,745 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.01 | 22.07 | 22.39 | 27,420,996 | -1.40(-5.89%) |
Nov 05, 2008 | 25.32 | 25.69 | 23.72 | 23.79 | 17,848,318 | -1.84(-7.17%) |
Nov 04, 2008 | 24.21 | 25.74 | 23.75 | 25.63 | 16,881,282 | +1.88(+7.91%) |