Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.00 | 15.17 | 13.95 | 14.04 | 0 | -0.85(-5.68%) |
Jan 29, 2009 | 15.04 | 15.37 | 14.79 | 14.88 | 14,059,074 | -0.44(-2.86%) |
Jan 28, 2009 | 15.65 | 15.70 | 15.18 | 15.32 | 24,745,018 | +0.00(+0.00%) |
Jan 27, 2009 | 15.93 | 15.98 | 15.09 | 15.32 | 18,785,112 | -0.55(-3.44%) |
Jan 26, 2009 | 15.63 | 16.09 | 15.52 | 15.87 | 20,251,278 | +0.46(+2.99%) |
Jan 23, 2009 | 15.05 | 15.61 | 15.05 | 15.40 | 17,055,170 | -0.18(-1.18%) |
Jan 22, 2009 | 15.24 | 15.90 | 15.15 | 15.59 | 20,960,024 | +0.03(+0.20%) |
Jan 21, 2009 | 15.37 | 15.60 | 15.03 | 15.56 | 17,404,504 | +0.29(+1.91%) |
Jan 20, 2009 | 15.77 | 16.21 | 15.21 | 15.27 | 13,641,825 | -0.90(-5.56%) |
Jan 16, 2009 | 16.06 | 16.25 | 15.65 | 16.17 | 0 | +0.38(+2.43%) |
Jan 15, 2009 | 15.04 | 15.92 | 15.04 | 15.78 | 21,400,010 | +0.75(+5.01%) |
Jan 14, 2009 | 15.34 | 15.34 | 14.91 | 15.03 | 14,468,028 | -0.57(-3.65%) |
Jan 13, 2009 | 15.54 | 15.80 | 15.34 | 15.60 | 16,168,707 | +0.05(+0.35%) |
Jan 12, 2009 | 16.23 | 16.36 | 15.39 | 15.54 | 17,011,054 | -0.74(-4.53%) |
Jan 09, 2009 | 16.83 | 16.90 | 16.13 | 16.28 | 15,089,345 | -0.58(-3.46%) |
Jan 08, 2009 | 16.95 | 17.01 | 16.50 | 16.86 | 13,073,470 | -0.14(-0.81%) |
Jan 07, 2009 | 17.16 | 17.33 | 16.90 | 17.00 | 16,022,910 | -0.64(-3.61%) |
Jan 06, 2009 | 17.80 | 17.80 | 17.29 | 17.64 | 16,974,000 | +0.00(+0.00%) |
Jan 05, 2009 | 17.23 | 17.69 | 17.17 | 17.64 | 13,985,290 | +0.25(+1.41%) |
Jan 02, 2009 | 16.52 | 17.46 | 16.52 | 17.39 | 0 | +0.86(+5.20%) |
Jan 01, 2009 | 16.51 | 16.92 | 16.47 | 16.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.51 | 16.92 | 16.47 | 16.53 | 14,198,781 | +0.00(+0.00%) |
Dec 30, 2008 | 16.31 | 16.59 | 16.26 | 16.53 | 9,212,113 | +0.21(+1.27%) |
Dec 29, 2008 | 16.12 | 16.40 | 16.01 | 16.33 | 6,712,306 | +0.09(+0.57%) |
Dec 26, 2008 | 16.40 | 16.66 | 16.07 | 16.23 | 4,410,447 | -0.08(-0.52%) |
Dec 24, 2008 | 16.27 | 16.58 | 16.18 | 16.32 | 4,282,444 | +0.10(+0.62%) |
Dec 23, 2008 | 16.47 | 16.69 | 16.11 | 16.22 | 11,178,582 | -0.18(-1.12%) |
Dec 22, 2008 | 17.04 | 17.10 | 16.00 | 16.40 | 17,771,230 | -0.91(-5.28%) |
Dec 19, 2008 | 17.53 | 17.67 | 16.63 | 17.32 | 32,131,958 | -0.12(-0.71%) |
Dec 18, 2008 | 17.66 | 18.02 | 17.17 | 17.44 | 28,124,746 | -0.22(-1.22%) |
Dec 17, 2008 | 17.23 | 17.93 | 16.91 | 17.66 | 24,876,180 | +0.34(+1.95%) |
Dec 16, 2008 | 16.96 | 17.45 | 16.57 | 17.32 | 23,524,694 | +0.46(+2.73%) |
Dec 15, 2008 | 16.95 | 17.29 | 16.56 | 16.86 | 15,425,495 | -0.04(-0.23%) |
Dec 12, 2008 | 16.21 | 17.14 | 15.94 | 16.90 | 20,399,902 | +0.36(+2.18%) |
Dec 11, 2008 | 17.35 | 17.35 | 16.38 | 16.53 | 22,351,130 | -0.98(-5.57%) |
Dec 10, 2008 | 17.06 | 17.77 | 16.76 | 17.51 | 18,394,550 | +0.54(+3.17%) |
Dec 09, 2008 | 17.33 | 18.02 | 16.72 | 16.97 | 34,197,040 | -0.59(-3.37%) |
Dec 08, 2008 | 17.66 | 18.23 | 17.30 | 17.56 | 24,019,774 | +0.40(+2.33%) |
Dec 05, 2008 | 16.29 | 17.45 | 16.09 | 17.16 | 36,481,428 | +0.66(+4.00%) |
Dec 04, 2008 | 16.03 | 17.63 | 15.94 | 16.50 | 40,569,240 | +0.17(+1.03%) |
Dec 03, 2008 | 15.60 | 16.54 | 14.68 | 16.33 | 30,918,710 | +1.16(+7.65%) |
Dec 02, 2008 | 14.87 | 15.21 | 14.18 | 15.17 | 18,003,230 | +0.58(+3.95%) |
Dec 01, 2008 | 15.47 | 15.87 | 14.51 | 14.60 | 20,948,184 | -1.28(-8.03%) |
Nov 28, 2008 | 16.21 | 16.30 | 15.67 | 15.87 | 8,445,939 | -0.46(-2.82%) |
Nov 26, 2008 | 15.31 | 16.90 | 15.24 | 16.33 | 23,485,614 | +0.58(+3.66%) |
Nov 25, 2008 | 15.28 | 15.94 | 15.01 | 15.76 | 27,994,640 | +0.81(+5.40%) |
Nov 24, 2008 | 13.46 | 15.37 | 12.97 | 14.95 | 28,552,176 | +1.77(+13.47%) |
Nov 21, 2008 | 13.22 | 13.25 | 12.18 | 13.18 | 28,349,246 | +0.25(+1.96%) |
Nov 20, 2008 | 13.65 | 14.20 | 12.76 | 12.92 | 28,102,970 | -0.94(-6.76%) |
Nov 19, 2008 | 14.58 | 14.95 | 13.83 | 13.86 | 24,182,696 | -0.81(-5.55%) |
Nov 18, 2008 | 14.71 | 14.97 | 13.83 | 14.68 | 27,565,494 | +0.08(+0.58%) |
Nov 17, 2008 | 13.75 | 15.37 | 13.69 | 14.59 | 38,298,812 | +0.58(+4.17%) |
Nov 14, 2008 | 14.78 | 15.46 | 13.94 | 14.01 | 0 | -1.15(-7.60%) |
Nov 13, 2008 | 14.22 | 15.25 | 13.55 | 15.16 | 31,766,292 | +1.06(+7.52%) |
Nov 12, 2008 | 14.08 | 14.47 | 14.02 | 14.10 | 17,601,156 | -0.54(-3.67%) |
Nov 11, 2008 | 14.74 | 15.21 | 14.21 | 14.64 | 14,695,016 | -0.28(-1.91%) |
Nov 10, 2008 | 15.40 | 15.62 | 14.68 | 14.92 | 11,054,625 | -0.18(-1.22%) |
Nov 07, 2008 | 14.77 | 15.39 | 14.55 | 15.11 | 14,899,581 | +0.43(+2.93%) |
Nov 06, 2008 | 15.56 | 16.08 | 14.51 | 14.68 | 23,630,068 | -1.08(-6.87%) |
Nov 05, 2008 | 16.32 | 16.46 | 15.67 | 15.76 | 21,192,750 | -0.85(-5.13%) |
Nov 04, 2008 | 16.27 | 16.74 | 15.70 | 16.61 | 19,837,976 | +0.71(+4.50%) |