Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.83 | 15.93 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.45 | 15.61 | 15.68 | 25,305,770 | -0.71(-4.35%) |
Jan 28, 2009 | 16.10 | 16.55 | 15.89 | 16.39 | 28,862,868 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,444,356 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.20 | 48,212,476 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.48 | 29,285,332 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.93 | 15.31 | 15.65 | 31,893,592 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.88 | 27,608,210 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,545,588 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,394,788 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,574,596 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,063,696 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,686,946 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,064,912 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,756,228 | -0.38(-2.17%) |
Jan 08, 2009 | 17.19 | 17.43 | 16.89 | 17.38 | 24,307,032 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,906,612 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,110,146 | +0.39(+2.23%) |
Jan 05, 2009 | 17.12 | 17.73 | 16.97 | 17.61 | 31,702,124 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.24 | 16.36 | 17.19 | 20,940,256 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,252,928 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.47 | 20,906,714 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,887,490 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,276,880 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,036 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,030,696 | -0.08(-0.46%) |
Dec 22, 2008 | 17.17 | 17.19 | 16.50 | 16.91 | 18,587,424 | -0.35(-2.02%) |
Dec 19, 2008 | 17.69 | 17.81 | 16.98 | 17.26 | 32,412,354 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.14 | 17.42 | 31,023,684 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,337,282 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,753,152 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,681,908 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,235,030 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.25 | 16.38 | 25,810,134 | -0.93(-5.35%) |
Dec 10, 2008 | 16.67 | 17.41 | 16.40 | 17.31 | 26,272,040 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,954,660 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.14 | 17.28 | 40,440,136 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.49 | 16.17 | 17.39 | 46,280,940 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.88 | 16.55 | 42,219,988 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.01 | 16.22 | 46,240,704 | +0.65(+4.16%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,451,724 | +0.46(+3.02%) |
Dec 01, 2008 | 16.07 | 16.39 | 15.06 | 15.11 | 37,635,428 | -1.35(-8.22%) |
Nov 28, 2008 | 16.68 | 16.95 | 16.20 | 16.47 | 14,418,165 | -0.31(-1.87%) |
Nov 26, 2008 | 15.36 | 16.94 | 15.36 | 16.78 | 35,649,768 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 16.00 | 15.11 | 15.85 | 44,374,172 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,657,564 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,840,988 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.20 | 46,071,048 | -0.88(-6.27%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.97 | 14.08 | 30,833,916 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,805,580 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.96 | 14.07 | 14.25 | 31,786,802 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.64 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.65 | 15.84 | 39,379,172 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,527,388 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,427,142 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,751,316 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.53 | 14.75 | 15.01 | 27,507,244 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.74 | 14.91 | 35,821,344 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,242,102 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.67 | 33,899,128 | +0.83(+5.27%) |