Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.65 | 19.06 | 18.62 | 18.68 | 23,957,488 | +0.05(+0.26%) |
Jan 29, 2009 | 18.44 | 18.86 | 18.33 | 18.63 | 22,049,146 | +0.04(+0.20%) |
Jan 28, 2009 | 18.18 | 18.90 | 18.10 | 18.59 | 41,460,108 | +0.85(+4.79%) |
Jan 27, 2009 | 18.03 | 18.03 | 17.59 | 17.74 | 20,771,714 | -0.06(-0.33%) |
Jan 26, 2009 | 17.95 | 18.18 | 17.62 | 17.80 | 20,862,890 | +0.05(+0.29%) |
Jan 23, 2009 | 17.74 | 17.92 | 17.59 | 17.75 | 17,626,178 | -0.17(-0.92%) |
Jan 22, 2009 | 17.69 | 18.09 | 17.66 | 17.92 | 20,120,406 | -0.26(-1.42%) |
Jan 21, 2009 | 17.64 | 18.24 | 17.50 | 18.18 | 28,520,256 | +0.81(+4.66%) |
Jan 20, 2009 | 17.70 | 18.05 | 17.37 | 17.37 | 24,653,632 | -0.40(-2.24%) |
Jan 16, 2009 | 17.67 | 17.90 | 17.49 | 17.76 | 23,313,262 | +0.09(+0.52%) |
Jan 15, 2009 | 17.44 | 17.85 | 17.38 | 17.67 | 22,870,932 | +0.15(+0.86%) |
Jan 14, 2009 | 17.57 | 17.81 | 17.44 | 17.52 | 20,778,500 | -0.29(-1.63%) |
Jan 13, 2009 | 17.58 | 18.17 | 17.53 | 17.81 | 22,100,788 | +0.28(+1.59%) |
Jan 12, 2009 | 17.57 | 17.76 | 17.26 | 17.53 | 17,385,766 | -0.04(-0.25%) |
Jan 09, 2009 | 18.06 | 18.06 | 17.42 | 17.58 | 18,663,034 | -0.40(-2.25%) |
Jan 08, 2009 | 17.91 | 17.98 | 17.52 | 17.98 | 20,415,296 | +0.06(+0.31%) |
Jan 07, 2009 | 18.02 | 18.40 | 17.72 | 17.92 | 21,152,316 | -0.33(-1.83%) |
Jan 06, 2009 | 18.84 | 18.86 | 18.03 | 18.26 | 23,989,904 | -0.50(-2.69%) |
Jan 05, 2009 | 19.04 | 19.12 | 18.55 | 18.76 | 21,289,938 | -0.43(-2.26%) |
Jan 02, 2009 | 18.73 | 19.26 | 18.64 | 19.20 | 15,298,345 | +0.38(+2.03%) |
Dec 31, 2008 | 18.94 | 19.23 | 18.77 | 18.82 | 16,353,906 | -0.07(-0.37%) |
Dec 30, 2008 | 18.50 | 18.92 | 18.49 | 18.89 | 18,180,290 | +0.53(+2.89%) |
Dec 29, 2008 | 18.65 | 18.65 | 18.09 | 18.36 | 11,640,479 | -0.04(-0.24%) |
Dec 26, 2008 | 18.53 | 18.58 | 18.30 | 18.40 | 7,144,036 | -0.17(-0.89%) |
Dec 24, 2008 | 18.50 | 18.75 | 18.33 | 18.57 | 8,161,892 | +0.17(+0.92%) |
Dec 23, 2008 | 18.44 | 18.83 | 18.32 | 18.40 | 25,029,324 | -0.11(-0.60%) |
Dec 22, 2008 | 18.38 | 18.52 | 18.05 | 18.51 | 23,135,572 | +0.24(+1.31%) |
Dec 19, 2008 | 18.06 | 18.50 | 17.86 | 18.27 | 46,221,948 | +0.32(+1.78%) |
Dec 18, 2008 | 17.53 | 18.31 | 17.49 | 17.95 | 27,988,114 | +0.42(+2.37%) |
Dec 17, 2008 | 17.49 | 17.98 | 17.40 | 17.53 | 20,654,752 | -0.08(-0.46%) |
Dec 16, 2008 | 16.64 | 17.64 | 16.64 | 17.61 | 38,494,844 | +1.30(+7.94%) |
Dec 15, 2008 | 16.54 | 16.76 | 16.24 | 16.32 | 15,474,380 | -0.25(-1.51%) |
Dec 12, 2008 | 16.03 | 16.64 | 15.84 | 16.57 | 17,275,482 | +0.35(+2.18%) |
Dec 11, 2008 | 16.66 | 16.92 | 16.15 | 16.21 | 20,336,280 | -0.56(-3.36%) |
Dec 10, 2008 | 16.63 | 16.96 | 16.41 | 16.78 | 19,247,468 | +0.28(+1.72%) |
Dec 09, 2008 | 17.05 | 17.33 | 16.34 | 16.49 | 27,751,704 | -0.68(-3.94%) |
Dec 08, 2008 | 17.61 | 17.66 | 16.89 | 17.17 | 28,199,206 | -0.26(-1.52%) |
Dec 05, 2008 | 16.62 | 17.47 | 16.24 | 17.44 | 31,461,724 | +0.68(+4.04%) |
Dec 04, 2008 | 16.70 | 17.25 | 16.56 | 16.76 | 22,427,202 | -0.23(-1.34%) |
Dec 03, 2008 | 16.49 | 17.07 | 15.98 | 16.99 | 30,742,398 | +0.77(+4.72%) |
Dec 02, 2008 | 15.77 | 16.31 | 15.73 | 16.22 | 23,359,810 | +0.60(+3.84%) |
Dec 01, 2008 | 16.09 | 16.26 | 15.62 | 15.62 | 20,702,382 | -0.86(-5.20%) |
Nov 28, 2008 | 16.46 | 16.56 | 16.20 | 16.48 | 7,040,023 | -0.10(-0.58%) |
Nov 26, 2008 | 16.19 | 16.65 | 15.99 | 16.57 | 27,832,098 | +0.33(+2.06%) |
Nov 25, 2008 | 16.04 | 16.46 | 15.64 | 16.24 | 36,837,656 | +0.52(+3.30%) |
Nov 24, 2008 | 15.55 | 15.81 | 15.15 | 15.72 | 29,216,546 | +0.47(+3.06%) |
Nov 21, 2008 | 15.36 | 15.95 | 14.48 | 15.25 | 42,671,256 | -0.03(-0.17%) |
Nov 20, 2008 | 15.69 | 16.18 | 15.19 | 15.28 | 29,787,226 | -0.61(-3.87%) |
Nov 19, 2008 | 16.24 | 16.74 | 15.85 | 15.89 | 27,667,262 | -0.74(-4.47%) |
Nov 18, 2008 | 16.85 | 16.92 | 16.05 | 16.64 | 38,394,188 | -0.25(-1.50%) |
Nov 17, 2008 | 16.96 | 17.30 | 16.88 | 16.89 | 22,200,058 | -0.37(-2.15%) |
Nov 14, 2008 | 17.21 | 17.97 | 17.01 | 17.26 | 40,989,864 | -0.14(-0.80%) |
Nov 13, 2008 | 16.27 | 17.46 | 16.11 | 17.40 | 40,736,752 | +1.05(+6.41%) |
Nov 12, 2008 | 16.03 | 16.50 | 15.88 | 16.35 | 27,948,696 | +0.11(+0.70%) |
Nov 11, 2008 | 16.38 | 16.61 | 16.08 | 16.24 | 23,148,586 | -0.26(-1.56%) |
Nov 10, 2008 | 16.82 | 16.83 | 16.25 | 16.50 | 15,837,149 | -0.07(-0.44%) |
Nov 07, 2008 | 16.35 | 16.75 | 16.26 | 16.57 | 25,986,518 | +0.25(+1.56%) |
Nov 06, 2008 | 16.35 | 16.69 | 16.13 | 16.32 | 29,041,586 | -0.25(-1.49%) |
Nov 05, 2008 | 17.14 | 17.58 | 16.56 | 16.56 | 25,398,160 | -0.75(-4.36%) |
Nov 04, 2008 | 17.57 | 17.81 | 17.05 | 17.32 | 27,162,332 | -0.09(-0.51%) |