Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.53 | 20.81 | 19.87 | 20.11 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.63 | 20.77 | 20.28 | 20.36 | 29,973,392 | -0.52(-2.50%) |
Jan 28, 2009 | 20.49 | 21.21 | 20.37 | 20.88 | 36,276,796 | +1.08(+5.47%) |
Jan 27, 2009 | 19.77 | 20.04 | 19.49 | 19.80 | 24,210,398 | +0.31(+1.57%) |
Jan 26, 2009 | 19.66 | 20.24 | 19.39 | 19.49 | 27,841,350 | -0.12(-0.64%) |
Jan 23, 2009 | 18.64 | 19.87 | 18.50 | 19.62 | 30,319,148 | +0.27(+1.41%) |
Jan 22, 2009 | 19.17 | 19.63 | 18.75 | 19.34 | 33,390,300 | -0.57(-2.85%) |
Jan 21, 2009 | 19.12 | 20.02 | 18.69 | 19.91 | 35,245,884 | +1.35(+7.27%) |
Jan 20, 2009 | 19.62 | 19.82 | 18.43 | 18.56 | 40,863,192 | -1.48(-7.41%) |
Jan 16, 2009 | 20.40 | 20.52 | 19.38 | 20.05 | 36,225,852 | +0.29(+1.46%) |
Jan 15, 2009 | 19.26 | 19.98 | 18.11 | 19.76 | 60,232,484 | +0.67(+3.50%) |
Jan 14, 2009 | 19.80 | 19.80 | 18.70 | 19.09 | 47,110,776 | -1.34(-6.55%) |
Jan 13, 2009 | 19.95 | 20.83 | 19.89 | 20.43 | 34,362,084 | +0.12(+0.61%) |
Jan 12, 2009 | 21.02 | 21.04 | 20.00 | 20.30 | 35,092,932 | -1.18(-5.49%) |
Jan 09, 2009 | 21.99 | 22.04 | 21.02 | 21.48 | 28,462,166 | -0.15(-0.68%) |
Jan 08, 2009 | 21.23 | 21.75 | 20.89 | 21.63 | 29,326,472 | +0.18(+0.82%) |
Jan 07, 2009 | 22.09 | 22.13 | 21.08 | 21.45 | 32,155,724 | -1.35(-5.94%) |
Jan 06, 2009 | 22.53 | 23.11 | 22.17 | 22.81 | 37,625,524 | +1.23(+5.70%) |
Jan 05, 2009 | 20.68 | 22.23 | 20.62 | 21.58 | 36,767,756 | +0.78(+3.76%) |
Jan 02, 2009 | 19.75 | 21.19 | 19.67 | 20.79 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.36 | 20.01 | 19.28 | 19.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.36 | 20.01 | 19.28 | 19.83 | 16,682,909 | +0.47(+2.42%) |
Dec 30, 2008 | 19.19 | 19.43 | 18.93 | 19.36 | 12,768,243 | +0.83(+4.47%) |
Dec 29, 2008 | 18.66 | 18.68 | 18.09 | 18.53 | 11,296,342 | -0.20(-1.09%) |
Dec 26, 2008 | 18.63 | 18.83 | 18.26 | 18.73 | 7,272,013 | +0.15(+0.79%) |
Dec 24, 2008 | 18.41 | 18.67 | 18.36 | 18.58 | 4,709,210 | +0.01(+0.03%) |
Dec 23, 2008 | 19.13 | 19.19 | 18.29 | 18.58 | 24,931,396 | -1.13(-5.75%) |
Dec 22, 2008 | 20.45 | 20.55 | 19.28 | 19.71 | 26,308,634 | -0.91(-4.40%) |
Dec 19, 2008 | 20.80 | 21.09 | 20.30 | 20.62 | 22,443,732 | +0.25(+1.22%) |
Dec 18, 2008 | 21.43 | 21.46 | 19.90 | 20.37 | 30,820,314 | -0.76(-3.62%) |
Dec 17, 2008 | 21.15 | 21.53 | 20.82 | 21.13 | 33,269,406 | -1.07(-4.80%) |
Dec 16, 2008 | 20.51 | 22.35 | 20.49 | 22.20 | 39,867,468 | +1.96(+9.69%) |
Dec 15, 2008 | 20.58 | 20.88 | 19.83 | 20.24 | 24,304,080 | -0.20(-1.00%) |
Dec 12, 2008 | 19.67 | 20.71 | 19.47 | 20.44 | 25,591,058 | +0.43(+2.15%) |
Dec 11, 2008 | 20.17 | 21.68 | 19.74 | 20.01 | 39,609,904 | +0.09(+0.46%) |
Dec 10, 2008 | 19.44 | 20.47 | 19.33 | 19.92 | 33,948,672 | +1.04(+5.52%) |
Dec 09, 2008 | 18.72 | 19.53 | 18.60 | 18.88 | 28,458,104 | +0.10(+0.51%) |
Dec 08, 2008 | 18.60 | 19.30 | 18.44 | 18.78 | 42,987,188 | +0.81(+4.51%) |
Dec 05, 2008 | 16.60 | 18.21 | 16.23 | 17.97 | 32,693,338 | +0.83(+4.86%) |
Dec 04, 2008 | 17.62 | 18.05 | 16.70 | 17.14 | 28,816,796 | -0.70(-3.94%) |
Dec 03, 2008 | 17.11 | 18.30 | 17.07 | 17.84 | 34,391,748 | -0.49(-2.69%) |
Dec 02, 2008 | 18.10 | 18.41 | 17.62 | 18.34 | 32,070,242 | +0.74(+4.19%) |
Dec 01, 2008 | 18.52 | 18.57 | 17.53 | 17.60 | 37,727,776 | -2.32(-11.66%) |
Nov 28, 2008 | 20.00 | 20.19 | 19.58 | 19.92 | 14,158,097 | -0.64(-3.11%) |
Nov 26, 2008 | 18.45 | 20.74 | 18.38 | 20.56 | 34,029,184 | +1.86(+9.94%) |
Nov 25, 2008 | 19.31 | 19.38 | 18.08 | 18.70 | 43,386,100 | +0.75(+4.20%) |
Nov 24, 2008 | 17.38 | 18.86 | 17.30 | 17.95 | 52,722,044 | +1.31(+7.90%) |
Nov 21, 2008 | 16.73 | 16.88 | 15.67 | 16.64 | 44,181,568 | +1.40(+9.19%) |
Nov 20, 2008 | 16.70 | 17.00 | 15.09 | 15.24 | 50,949,472 | -1.88(-10.96%) |
Nov 19, 2008 | 18.19 | 18.47 | 16.78 | 17.11 | 43,637,040 | -1.71(-9.06%) |
Nov 18, 2008 | 19.24 | 19.54 | 17.99 | 18.82 | 36,819,368 | -0.33(-1.75%) |
Nov 17, 2008 | 19.04 | 20.06 | 18.73 | 19.15 | 39,921,900 | -0.43(-2.17%) |
Nov 14, 2008 | 19.71 | 20.36 | 19.11 | 19.58 | 45,743,388 | -1.52(-7.22%) |
Nov 13, 2008 | 19.19 | 21.25 | 17.63 | 21.10 | 69,436,968 | +2.32(+12.34%) |
Nov 12, 2008 | 19.77 | 19.89 | 18.36 | 18.78 | 44,704,120 | -2.11(-10.09%) |
Nov 11, 2008 | 20.62 | 21.40 | 19.93 | 20.89 | 34,929,380 | -0.74(-3.43%) |
Nov 10, 2008 | 22.46 | 22.72 | 20.79 | 21.63 | 32,856,526 | +0.09(+0.42%) |
Nov 07, 2008 | 21.08 | 21.83 | 20.68 | 21.54 | 39,568,616 | +1.17(+5.73%) |
Nov 06, 2008 | 21.31 | 21.49 | 19.61 | 20.38 | 44,487,764 | -1.16(-5.37%) |
Nov 05, 2008 | 23.25 | 23.71 | 21.11 | 21.53 | 45,711,300 | -2.61(-10.80%) |
Nov 04, 2008 | 22.84 | 24.56 | 22.80 | 24.14 | 44,041,048 | +2.16(+9.82%) |