Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.72 | 15.82 | 15.11 | 15.24 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 15.92 | 16.33 | 15.50 | 15.57 | 25,481,690 | -0.71(-4.35%) |
Jan 28, 2009 | 15.99 | 16.44 | 15.78 | 16.28 | 29,063,516 | +0.62(+3.98%) |
Jan 27, 2009 | 16.09 | 16.20 | 15.43 | 15.65 | 30,655,998 | -0.43(-2.68%) |
Jan 26, 2009 | 15.64 | 16.37 | 15.60 | 16.08 | 48,547,640 | +0.71(+4.65%) |
Jan 23, 2009 | 15.13 | 15.55 | 15.07 | 15.37 | 29,488,918 | -0.18(-1.14%) |
Jan 22, 2009 | 15.50 | 15.82 | 15.21 | 15.55 | 32,115,308 | -0.22(-1.39%) |
Jan 21, 2009 | 15.77 | 15.88 | 15.28 | 15.77 | 27,800,136 | +0.21(+1.32%) |
Jan 20, 2009 | 16.20 | 16.42 | 15.45 | 15.56 | 28,744,030 | -0.86(-5.22%) |
Jan 16, 2009 | 16.52 | 16.54 | 15.97 | 16.42 | 29,599,134 | +0.28(+1.71%) |
Jan 15, 2009 | 15.51 | 16.49 | 15.33 | 16.14 | 36,828,852 | +0.64(+4.11%) |
Jan 14, 2009 | 15.67 | 15.75 | 15.34 | 15.50 | 29,265,740 | -0.42(-2.67%) |
Jan 13, 2009 | 16.25 | 16.35 | 15.74 | 15.93 | 28,886,370 | -0.33(-2.00%) |
Jan 12, 2009 | 16.88 | 16.95 | 16.01 | 16.25 | 33,294,772 | -0.63(-3.73%) |
Jan 09, 2009 | 17.32 | 17.32 | 16.66 | 16.88 | 23,921,374 | -0.38(-2.17%) |
Jan 08, 2009 | 17.07 | 17.31 | 16.77 | 17.26 | 24,476,008 | -0.13(-0.73%) |
Jan 07, 2009 | 17.60 | 17.80 | 17.29 | 17.39 | 28,100,612 | -0.49(-2.73%) |
Jan 06, 2009 | 17.65 | 18.04 | 17.42 | 17.87 | 32,333,368 | +0.39(+2.23%) |
Jan 05, 2009 | 17.00 | 17.61 | 16.85 | 17.49 | 31,922,510 | +0.41(+2.40%) |
Jan 02, 2009 | 16.32 | 17.12 | 16.25 | 17.07 | 21,085,828 | +0.79(+4.82%) |
Jan 01, 2009 | 16.37 | 16.84 | 16.25 | 16.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.37 | 16.84 | 16.25 | 16.29 | 21,400,672 | -0.06(-0.39%) |
Dec 30, 2008 | 16.63 | 16.76 | 16.06 | 16.35 | 21,052,052 | -0.18(-1.07%) |
Dec 29, 2008 | 16.66 | 16.77 | 16.28 | 16.53 | 11,970,129 | -0.14(-0.85%) |
Dec 26, 2008 | 16.71 | 16.98 | 16.57 | 16.67 | 6,320,516 | -0.12(-0.72%) |
Dec 24, 2008 | 16.76 | 17.06 | 16.71 | 16.79 | 5,624,869 | +0.08(+0.47%) |
Dec 23, 2008 | 16.69 | 16.98 | 16.62 | 16.71 | 19,162,994 | -0.08(-0.46%) |
Dec 22, 2008 | 17.05 | 17.07 | 16.39 | 16.79 | 18,716,638 | -0.35(-2.02%) |
Dec 19, 2008 | 17.56 | 17.69 | 16.86 | 17.14 | 32,637,676 | -0.16(-0.94%) |
Dec 18, 2008 | 17.55 | 17.74 | 17.02 | 17.30 | 31,239,354 | -0.18(-1.01%) |
Dec 17, 2008 | 16.99 | 17.77 | 16.91 | 17.48 | 28,534,276 | +0.27(+1.56%) |
Dec 16, 2008 | 16.79 | 17.40 | 16.19 | 17.21 | 37,008,652 | +0.64(+3.89%) |
Dec 15, 2008 | 16.71 | 16.89 | 16.30 | 16.57 | 20,825,684 | -0.04(-0.26%) |
Dec 12, 2008 | 15.79 | 16.78 | 15.68 | 16.61 | 29,438,266 | +0.34(+2.09%) |
Dec 11, 2008 | 16.89 | 17.07 | 16.13 | 16.27 | 25,989,560 | -0.92(-5.35%) |
Dec 10, 2008 | 16.55 | 17.29 | 16.28 | 17.19 | 26,454,676 | +0.77(+4.70%) |
Dec 09, 2008 | 16.91 | 17.51 | 16.17 | 16.42 | 37,211,560 | -0.74(-4.33%) |
Dec 08, 2008 | 17.67 | 17.82 | 17.02 | 17.16 | 40,721,264 | -0.11(-0.61%) |
Dec 05, 2008 | 16.16 | 17.37 | 16.06 | 17.27 | 46,602,672 | +0.83(+5.08%) |
Dec 04, 2008 | 15.90 | 17.21 | 15.77 | 16.43 | 42,513,492 | +0.33(+2.02%) |
Dec 03, 2008 | 15.38 | 16.19 | 14.90 | 16.11 | 46,562,160 | +0.64(+4.16%) |
Dec 02, 2008 | 15.23 | 15.53 | 14.61 | 15.46 | 33,684,272 | +0.45(+3.02%) |
Dec 01, 2008 | 15.96 | 16.28 | 14.95 | 15.01 | 37,897,060 | -1.34(-8.22%) |
Nov 28, 2008 | 16.57 | 16.83 | 16.08 | 16.35 | 14,518,396 | -0.31(-1.87%) |
Nov 26, 2008 | 15.25 | 16.83 | 15.25 | 16.66 | 35,897,596 | +0.92(+5.84%) |
Nov 25, 2008 | 15.31 | 15.89 | 15.00 | 15.74 | 44,682,652 | +0.59(+3.87%) |
Nov 24, 2008 | 13.88 | 15.50 | 13.35 | 15.16 | 44,968,012 | +1.51(+11.04%) |
Nov 21, 2008 | 13.32 | 13.69 | 12.36 | 13.65 | 54,215,280 | +0.54(+4.16%) |
Nov 20, 2008 | 13.76 | 14.36 | 12.96 | 13.11 | 46,391,324 | -0.88(-6.27%) |
Nov 19, 2008 | 14.49 | 15.04 | 13.87 | 13.98 | 31,048,266 | -0.67(-4.59%) |
Nov 18, 2008 | 14.62 | 15.16 | 14.11 | 14.65 | 46,124,008 | +0.50(+3.55%) |
Nov 17, 2008 | 14.10 | 14.85 | 13.97 | 14.15 | 32,007,776 | -0.38(-2.63%) |
Nov 14, 2008 | 15.38 | 16.02 | 14.38 | 14.53 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.07 | 15.83 | 13.55 | 15.73 | 39,652,928 | +1.72(+12.27%) |
Nov 12, 2008 | 14.05 | 14.39 | 13.88 | 14.01 | 25,704,848 | -0.50(-3.46%) |
Nov 11, 2008 | 14.50 | 15.19 | 14.11 | 14.51 | 24,596,954 | -0.16(-1.11%) |
Nov 10, 2008 | 15.24 | 15.36 | 14.48 | 14.68 | 19,888,622 | -0.23(-1.52%) |
Nov 07, 2008 | 14.90 | 15.42 | 14.65 | 14.90 | 27,698,468 | +0.09(+0.62%) |
Nov 06, 2008 | 15.50 | 16.14 | 14.63 | 14.81 | 36,070,364 | -0.86(-5.51%) |
Nov 05, 2008 | 16.28 | 16.51 | 15.61 | 15.67 | 31,459,290 | -0.88(-5.30%) |
Nov 04, 2008 | 16.06 | 16.62 | 15.68 | 16.55 | 34,134,788 | +0.83(+5.27%) |