Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.16 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.90 | 23.92 | 22.96 | 23.11 | 10,979,818 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.36 | 23.56 | 24.15 | 20,923,202 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.76 | 22.62 | 23.42 | 18,038,994 | +0.75(+3.30%) |
Jan 26, 2009 | 22.68 | 23.13 | 22.39 | 22.67 | 14,886,982 | +0.09(+0.39%) |
Jan 23, 2009 | 21.88 | 23.01 | 20.88 | 22.58 | 17,625,144 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.10 | 20.34 | 21.90 | 24,642,726 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.23 | 19.22 | 20.17 | 10,189,572 | +0.72(+3.68%) |
Jan 20, 2009 | 20.46 | 20.95 | 19.35 | 19.46 | 10,177,762 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.63 | 19.94 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,329,298 | +0.65(+3.36%) |
Jan 14, 2009 | 19.89 | 20.10 | 19.15 | 19.39 | 9,742,829 | -1.03(-5.05%) |
Jan 13, 2009 | 20.07 | 21.17 | 20.01 | 20.42 | 12,905,520 | -0.21(-1.01%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.63 | 7,751,111 | -0.67(-3.14%) |
Jan 09, 2009 | 21.54 | 21.75 | 20.78 | 21.30 | 7,364,700 | -0.21(-0.97%) |
Jan 08, 2009 | 21.02 | 21.67 | 20.74 | 21.51 | 7,582,692 | +0.33(+1.56%) |
Jan 07, 2009 | 21.51 | 21.81 | 20.97 | 21.18 | 10,226,947 | -0.16(-0.75%) |
Jan 06, 2009 | 21.83 | 22.04 | 20.79 | 21.34 | 9,217,920 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.28 | 21.39 | 21.86 | 10,577,574 | -0.36(-1.63%) |
Jan 02, 2009 | 21.50 | 22.32 | 21.37 | 22.22 | 0 | +0.80(+3.72%) |
Jan 01, 2009 | 21.79 | 21.99 | 21.10 | 21.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.79 | 21.99 | 21.10 | 21.42 | 6,934,095 | -0.35(-1.63%) |
Dec 30, 2008 | 20.79 | 21.83 | 20.75 | 21.78 | 7,309,086 | +1.18(+5.75%) |
Dec 29, 2008 | 21.27 | 21.27 | 20.20 | 20.59 | 6,838,876 | -0.59(-2.78%) |
Dec 26, 2008 | 21.00 | 21.33 | 20.93 | 21.18 | 2,617,603 | +0.27(+1.31%) |
Dec 24, 2008 | 21.07 | 21.33 | 20.52 | 20.91 | 2,440,648 | -0.02(-0.08%) |
Dec 23, 2008 | 20.88 | 21.42 | 20.71 | 20.92 | 7,351,115 | +0.19(+0.93%) |
Dec 22, 2008 | 21.32 | 21.60 | 20.13 | 20.73 | 10,132,491 | -0.60(-2.83%) |
Dec 19, 2008 | 20.15 | 21.68 | 20.07 | 21.33 | 21,602,406 | +1.27(+6.34%) |
Dec 18, 2008 | 19.46 | 20.20 | 19.08 | 20.06 | 12,601,299 | +0.81(+4.23%) |
Dec 17, 2008 | 19.30 | 20.01 | 19.06 | 19.25 | 10,153,493 | -0.36(-1.85%) |
Dec 16, 2008 | 18.57 | 20.05 | 18.12 | 19.61 | 14,749,150 | +0.46(+2.40%) |
Dec 15, 2008 | 19.05 | 19.72 | 18.89 | 19.15 | 13,327,007 | +0.19(+1.02%) |
Dec 12, 2008 | 18.38 | 19.20 | 18.16 | 18.96 | 10,317,460 | +0.04(+0.21%) |
Dec 11, 2008 | 17.16 | 19.30 | 17.08 | 18.92 | 17,162,370 | +1.55(+8.90%) |
Dec 10, 2008 | 16.91 | 17.57 | 16.82 | 17.37 | 8,729,542 | +0.64(+3.80%) |
Dec 09, 2008 | 17.10 | 17.86 | 16.26 | 16.74 | 10,239,134 | -0.54(-3.12%) |
Dec 08, 2008 | 17.70 | 17.79 | 16.82 | 17.28 | 9,587,773 | +0.03(+0.19%) |
Dec 05, 2008 | 15.72 | 17.37 | 15.49 | 17.24 | 10,239,721 | +1.22(+7.59%) |
Dec 04, 2008 | 16.14 | 16.81 | 15.73 | 16.03 | 9,196,348 | -0.39(-2.36%) |
Dec 03, 2008 | 15.97 | 16.53 | 15.34 | 16.41 | 9,953,995 | +0.05(+0.30%) |
Dec 02, 2008 | 16.51 | 17.09 | 15.50 | 16.37 | 11,102,253 | +0.16(+0.99%) |
Dec 01, 2008 | 17.45 | 18.07 | 16.14 | 16.20 | 14,318,489 | -0.72(-4.24%) |
Nov 28, 2008 | 16.76 | 17.22 | 16.71 | 16.92 | 4,407,591 | +0.02(+0.14%) |
Nov 26, 2008 | 16.05 | 17.04 | 15.88 | 16.90 | 11,932,074 | +0.20(+1.21%) |
Nov 25, 2008 | 15.78 | 16.90 | 15.66 | 16.70 | 16,627,395 | +1.34(+8.71%) |
Nov 24, 2008 | 14.15 | 15.62 | 13.92 | 15.36 | 16,727,193 | +1.55(+11.20%) |
Nov 21, 2008 | 13.47 | 13.85 | 12.23 | 13.81 | 21,920,084 | +0.68(+5.21%) |
Nov 20, 2008 | 14.17 | 15.02 | 12.83 | 13.13 | 16,238,346 | -1.15(-8.06%) |
Nov 19, 2008 | 15.23 | 15.72 | 14.26 | 14.28 | 11,491,348 | -1.05(-6.83%) |
Nov 18, 2008 | 14.96 | 15.74 | 14.59 | 15.33 | 15,277,203 | +0.11(+0.74%) |
Nov 17, 2008 | 15.89 | 16.13 | 15.21 | 15.21 | 11,115,391 | -0.91(-5.64%) |
Nov 14, 2008 | 16.32 | 17.38 | 16.12 | 16.12 | 12,227,756 | -0.66(-3.93%) |
Nov 13, 2008 | 15.29 | 16.81 | 14.38 | 16.78 | 17,137,298 | +1.59(+10.44%) |
Nov 12, 2008 | 16.11 | 16.11 | 15.17 | 15.20 | 10,312,568 | -1.04(-6.40%) |
Nov 11, 2008 | 16.92 | 16.98 | 15.78 | 16.24 | 11,910,206 | -1.03(-5.97%) |
Nov 10, 2008 | 18.14 | 18.31 | 16.99 | 17.27 | 8,800,631 | -0.80(-4.41%) |
Nov 07, 2008 | 18.05 | 18.46 | 17.58 | 18.06 | 9,076,150 | +0.22(+1.22%) |
Nov 06, 2008 | 18.20 | 18.66 | 17.69 | 17.85 | 14,119,831 | -0.49(-2.68%) |
Nov 05, 2008 | 18.19 | 19.04 | 18.10 | 18.34 | 14,248,946 | -0.04(-0.22%) |
Nov 04, 2008 | 19.57 | 19.72 | 18.16 | 18.38 | 13,123,946 | -0.54(-2.85%) |