Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.48 | 20.76 | 19.82 | 20.07 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.58 | 20.72 | 20.23 | 20.31 | 30,043,092 | -0.52(-2.50%) |
Jan 28, 2009 | 20.45 | 21.16 | 20.32 | 20.83 | 36,361,152 | +1.08(+5.47%) |
Jan 27, 2009 | 19.73 | 19.99 | 19.44 | 19.75 | 24,266,698 | +0.31(+1.57%) |
Jan 26, 2009 | 19.62 | 20.19 | 19.34 | 19.45 | 27,906,092 | -0.12(-0.64%) |
Jan 23, 2009 | 18.60 | 19.82 | 18.46 | 19.57 | 30,389,652 | +0.27(+1.41%) |
Jan 22, 2009 | 19.13 | 19.58 | 18.71 | 19.30 | 33,467,946 | -0.57(-2.85%) |
Jan 21, 2009 | 19.08 | 19.98 | 18.65 | 19.86 | 35,327,844 | +1.35(+7.26%) |
Jan 20, 2009 | 19.57 | 19.77 | 18.39 | 18.52 | 40,958,216 | -1.48(-7.41%) |
Jan 16, 2009 | 20.36 | 20.47 | 19.33 | 20.00 | 36,310,092 | +0.29(+1.46%) |
Jan 15, 2009 | 19.21 | 19.93 | 18.07 | 19.71 | 60,372,548 | +0.67(+3.50%) |
Jan 14, 2009 | 19.76 | 19.76 | 18.66 | 19.04 | 47,220,324 | -1.33(-6.55%) |
Jan 13, 2009 | 19.90 | 20.78 | 19.85 | 20.38 | 34,441,992 | +0.12(+0.61%) |
Jan 12, 2009 | 20.97 | 21.00 | 19.95 | 20.25 | 35,174,536 | -1.18(-5.49%) |
Jan 09, 2009 | 21.94 | 21.98 | 20.97 | 21.43 | 28,528,352 | -0.15(-0.68%) |
Jan 08, 2009 | 21.18 | 21.70 | 20.84 | 21.58 | 29,394,668 | +0.18(+0.82%) |
Jan 07, 2009 | 22.04 | 22.07 | 21.03 | 21.40 | 32,230,498 | -1.35(-5.94%) |
Jan 06, 2009 | 22.48 | 23.06 | 22.11 | 22.75 | 37,713,020 | +1.23(+5.70%) |
Jan 05, 2009 | 20.63 | 22.18 | 20.57 | 21.53 | 36,853,256 | +0.78(+3.76%) |
Jan 02, 2009 | 19.70 | 21.14 | 19.62 | 20.75 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.31 | 19.96 | 19.23 | 19.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.31 | 19.96 | 19.23 | 19.78 | 16,721,703 | +0.47(+2.42%) |
Dec 30, 2008 | 19.14 | 19.38 | 18.89 | 19.31 | 12,797,934 | +0.83(+4.47%) |
Dec 29, 2008 | 18.62 | 18.64 | 18.05 | 18.49 | 11,322,611 | -0.20(-1.09%) |
Dec 26, 2008 | 18.59 | 18.79 | 18.22 | 18.69 | 7,288,923 | +0.15(+0.79%) |
Dec 24, 2008 | 18.37 | 18.63 | 18.32 | 18.54 | 4,720,160 | +0.01(+0.03%) |
Dec 23, 2008 | 19.08 | 19.15 | 18.25 | 18.54 | 24,989,372 | -1.13(-5.75%) |
Dec 22, 2008 | 20.41 | 20.50 | 19.23 | 19.67 | 26,369,812 | -0.90(-4.40%) |
Dec 19, 2008 | 20.75 | 21.04 | 20.25 | 20.57 | 22,495,922 | +0.25(+1.22%) |
Dec 18, 2008 | 21.39 | 21.41 | 19.85 | 20.32 | 30,891,984 | -0.76(-3.62%) |
Dec 17, 2008 | 21.10 | 21.48 | 20.77 | 21.09 | 33,346,770 | -1.06(-4.80%) |
Dec 16, 2008 | 20.46 | 22.30 | 20.44 | 22.15 | 39,960,176 | +1.96(+9.69%) |
Dec 15, 2008 | 20.54 | 20.83 | 19.79 | 20.19 | 24,360,596 | -0.20(-1.00%) |
Dec 12, 2008 | 19.62 | 20.66 | 19.43 | 20.40 | 25,650,566 | +0.43(+2.15%) |
Dec 11, 2008 | 20.12 | 21.63 | 19.69 | 19.97 | 39,702,012 | +0.09(+0.45%) |
Dec 10, 2008 | 19.40 | 20.42 | 19.29 | 19.88 | 34,027,612 | +1.04(+5.52%) |
Dec 09, 2008 | 18.68 | 19.48 | 18.55 | 18.84 | 28,524,280 | +0.10(+0.51%) |
Dec 08, 2008 | 18.56 | 19.25 | 18.39 | 18.74 | 43,087,152 | +0.81(+4.51%) |
Dec 05, 2008 | 16.56 | 18.17 | 16.20 | 17.93 | 32,769,362 | +0.83(+4.86%) |
Dec 04, 2008 | 17.58 | 18.01 | 16.66 | 17.10 | 28,883,806 | -0.70(-3.94%) |
Dec 03, 2008 | 17.07 | 18.25 | 17.03 | 17.80 | 34,471,724 | -0.49(-2.69%) |
Dec 02, 2008 | 18.06 | 18.37 | 17.57 | 18.29 | 32,144,818 | +0.73(+4.19%) |
Dec 01, 2008 | 18.48 | 18.52 | 17.48 | 17.56 | 37,815,508 | -2.32(-11.66%) |
Nov 28, 2008 | 19.95 | 20.15 | 19.53 | 19.88 | 14,191,020 | -0.64(-3.11%) |
Nov 26, 2008 | 18.41 | 20.69 | 18.33 | 20.51 | 34,108,316 | +1.85(+9.94%) |
Nov 25, 2008 | 19.27 | 19.33 | 18.04 | 18.66 | 43,486,992 | +0.75(+4.20%) |
Nov 24, 2008 | 17.34 | 18.82 | 17.26 | 17.91 | 52,844,644 | +1.31(+7.90%) |
Nov 21, 2008 | 16.69 | 16.85 | 15.63 | 16.60 | 44,284,308 | +1.40(+9.19%) |
Nov 20, 2008 | 16.66 | 16.96 | 15.06 | 15.20 | 51,067,948 | -1.87(-10.96%) |
Nov 19, 2008 | 18.15 | 18.43 | 16.74 | 17.07 | 43,738,512 | -1.70(-9.06%) |
Nov 18, 2008 | 19.20 | 19.49 | 17.95 | 18.77 | 36,904,988 | -0.33(-1.75%) |
Nov 17, 2008 | 18.99 | 20.02 | 18.69 | 19.11 | 40,014,736 | -0.42(-2.17%) |
Nov 14, 2008 | 19.66 | 20.31 | 19.07 | 19.53 | 45,849,760 | -1.52(-7.22%) |
Nov 13, 2008 | 19.15 | 21.20 | 17.59 | 21.05 | 69,598,432 | +2.31(+12.34%) |
Nov 12, 2008 | 19.72 | 19.85 | 18.32 | 18.74 | 44,808,072 | -2.10(-10.09%) |
Nov 11, 2008 | 20.57 | 21.35 | 19.88 | 20.84 | 35,010,604 | -0.74(-3.43%) |
Nov 10, 2008 | 22.41 | 22.66 | 20.75 | 21.58 | 32,932,930 | +0.09(+0.42%) |
Nov 07, 2008 | 21.03 | 21.78 | 20.63 | 21.49 | 39,660,628 | +1.16(+5.73%) |
Nov 06, 2008 | 21.26 | 21.44 | 19.56 | 20.33 | 44,591,216 | -1.15(-5.37%) |
Nov 05, 2008 | 23.20 | 23.66 | 21.06 | 21.48 | 45,817,596 | -2.60(-10.80%) |
Nov 04, 2008 | 22.79 | 24.51 | 22.75 | 24.08 | 44,143,460 | +2.15(+9.82%) |