Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.51 | 16.63 | 15.96 | 16.16 | 0 | -0.34(-2.04%) |
Jan 29, 2009 | 17.05 | 17.08 | 16.38 | 16.49 | 12,138,558 | -0.76(-4.39%) |
Jan 28, 2009 | 16.85 | 17.51 | 16.83 | 17.25 | 22,441,348 | +0.65(+3.94%) |
Jan 27, 2009 | 15.98 | 16.76 | 15.82 | 16.60 | 19,247,988 | +0.75(+4.75%) |
Jan 26, 2009 | 15.73 | 16.33 | 15.39 | 15.84 | 13,948,165 | +0.16(+1.03%) |
Jan 23, 2009 | 15.60 | 16.06 | 15.21 | 15.68 | 16,723,586 | -0.28(-1.73%) |
Jan 22, 2009 | 14.51 | 16.20 | 14.31 | 15.96 | 32,885,106 | +1.01(+6.74%) |
Jan 21, 2009 | 14.17 | 15.23 | 13.96 | 14.95 | 26,044,800 | +0.99(+7.11%) |
Jan 20, 2009 | 14.75 | 14.76 | 13.86 | 13.96 | 26,831,802 | -0.96(-6.41%) |
Jan 16, 2009 | 15.44 | 15.66 | 14.84 | 14.91 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.32 | 15.64 | 14.33 | 15.21 | 32,820,460 | -0.12(-0.79%) |
Jan 14, 2009 | 15.93 | 16.19 | 15.06 | 15.33 | 30,094,136 | -0.99(-6.06%) |
Jan 13, 2009 | 16.59 | 17.22 | 15.95 | 16.32 | 23,129,684 | -0.47(-2.79%) |
Jan 12, 2009 | 17.69 | 17.91 | 16.60 | 16.79 | 24,049,262 | -0.96(-5.42%) |
Jan 09, 2009 | 18.25 | 18.43 | 17.50 | 17.76 | 11,841,872 | -0.43(-2.35%) |
Jan 08, 2009 | 18.46 | 18.68 | 17.77 | 18.18 | 14,942,580 | -0.18(-0.96%) |
Jan 07, 2009 | 19.71 | 19.84 | 18.05 | 18.36 | 20,819,330 | -1.57(-7.87%) |
Jan 06, 2009 | 19.39 | 20.17 | 19.28 | 19.93 | 19,016,016 | +0.72(+3.77%) |
Jan 05, 2009 | 18.70 | 19.41 | 18.30 | 19.21 | 17,062,278 | +0.71(+3.83%) |
Jan 02, 2009 | 17.68 | 18.60 | 17.62 | 18.50 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.27 | 17.83 | 17.15 | 17.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.27 | 17.83 | 17.15 | 17.64 | 8,884,279 | +0.37(+2.11%) |
Dec 30, 2008 | 16.97 | 17.30 | 16.76 | 17.27 | 8,588,146 | +0.27(+1.58%) |
Dec 29, 2008 | 17.27 | 17.35 | 16.57 | 17.00 | 8,623,961 | -0.33(-1.89%) |
Dec 26, 2008 | 17.09 | 17.33 | 17.04 | 17.33 | 3,850,600 | +0.32(+1.91%) |
Dec 24, 2008 | 16.91 | 17.24 | 16.91 | 17.01 | 2,215,151 | -0.09(-0.54%) |
Dec 23, 2008 | 17.45 | 17.52 | 16.88 | 17.10 | 8,909,863 | -0.24(-1.36%) |
Dec 22, 2008 | 17.18 | 17.69 | 16.96 | 17.33 | 13,886,969 | +0.26(+1.53%) |
Dec 19, 2008 | 17.92 | 17.92 | 16.91 | 17.07 | 14,662,673 | -0.12(-0.69%) |
Dec 18, 2008 | 18.13 | 18.42 | 16.88 | 17.19 | 18,214,286 | -0.81(-4.51%) |
Dec 17, 2008 | 17.24 | 18.35 | 17.07 | 18.00 | 18,229,410 | +0.70(+4.03%) |
Dec 16, 2008 | 16.22 | 17.51 | 16.22 | 17.30 | 21,332,164 | +1.26(+7.87%) |
Dec 15, 2008 | 15.99 | 16.19 | 15.52 | 16.04 | 27,837,208 | +0.25(+1.57%) |
Dec 12, 2008 | 16.74 | 16.79 | 15.44 | 15.80 | 39,316,292 | -1.40(-8.13%) |
Dec 11, 2008 | 18.01 | 18.06 | 17.06 | 17.19 | 17,914,938 | -0.90(-4.99%) |
Dec 10, 2008 | 17.49 | 18.21 | 17.14 | 18.10 | 19,837,062 | +0.79(+4.58%) |
Dec 09, 2008 | 18.05 | 18.08 | 17.02 | 17.30 | 27,279,710 | -1.38(-7.37%) |
Dec 08, 2008 | 17.95 | 18.97 | 17.78 | 18.68 | 23,908,306 | +1.16(+6.61%) |
Dec 05, 2008 | 17.21 | 17.60 | 16.55 | 17.52 | 19,539,980 | +0.04(+0.21%) |
Dec 04, 2008 | 17.47 | 18.23 | 17.25 | 17.49 | 15,697,546 | -0.25(-1.41%) |
Dec 03, 2008 | 17.26 | 17.95 | 16.89 | 17.74 | 16,977,730 | +0.30(+1.69%) |
Dec 02, 2008 | 17.63 | 17.92 | 16.88 | 17.44 | 16,084,311 | +0.09(+0.51%) |
Dec 01, 2008 | 18.31 | 18.31 | 17.29 | 17.35 | 21,699,640 | -1.11(-6.02%) |
Nov 28, 2008 | 18.64 | 19.18 | 18.14 | 18.46 | 8,291,131 | -0.26(-1.38%) |
Nov 26, 2008 | 18.09 | 19.05 | 17.76 | 18.72 | 15,697,809 | +0.27(+1.44%) |
Nov 25, 2008 | 18.14 | 18.50 | 17.45 | 18.46 | 31,206,080 | +0.93(+5.31%) |
Nov 24, 2008 | 17.84 | 18.35 | 16.83 | 17.53 | 33,827,576 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.15 | 17.53 | 35,871,356 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.47 | 18.12 | 28,925,578 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.68 | 18.63 | 18.81 | 28,021,850 | -1.98(-9.52%) |
Nov 18, 2008 | 20.78 | 21.57 | 20.26 | 20.78 | 20,918,126 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.74 | 20.17 | 21.11 | 18,354,748 | -0.02(-0.10%) |
Nov 14, 2008 | 22.25 | 22.51 | 20.85 | 21.13 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.30 | 22.94 | 19.98 | 22.73 | 35,293,964 | +0.61(+2.77%) |
Nov 12, 2008 | 22.52 | 23.29 | 21.69 | 22.12 | 17,779,104 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.90 | 23.01 | 15,963,639 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.58 | 23.06 | 16,326,040 | +0.56(+2.49%) |
Nov 07, 2008 | 22.58 | 23.10 | 21.86 | 22.50 | 16,546,583 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.00 | 22.06 | 22.38 | 27,427,356 | -1.40(-5.90%) |
Nov 05, 2008 | 25.32 | 25.68 | 23.71 | 23.78 | 17,852,458 | -1.84(-7.17%) |
Nov 04, 2008 | 24.20 | 25.74 | 23.74 | 25.62 | 16,885,198 | +1.88(+7.91%) |