Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.72 | 18.76 | 17.78 | 17.93 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.12 | 19.43 | 18.58 | 18.65 | 10,511,213 | -0.70(-3.64%) |
Jan 28, 2009 | 18.78 | 19.62 | 18.58 | 19.36 | 18,987,612 | +1.28(+7.08%) |
Jan 27, 2009 | 18.16 | 18.83 | 17.91 | 18.08 | 13,355,942 | +0.03(+0.14%) |
Jan 26, 2009 | 17.75 | 18.48 | 17.53 | 18.05 | 11,610,545 | +0.36(+2.06%) |
Jan 23, 2009 | 17.00 | 18.08 | 17.00 | 17.69 | 13,012,480 | +0.26(+1.51%) |
Jan 22, 2009 | 17.50 | 17.80 | 16.87 | 17.43 | 16,983,858 | -0.04(-0.26%) |
Jan 21, 2009 | 17.62 | 17.62 | 16.83 | 17.47 | 16,267,878 | +0.05(+0.29%) |
Jan 20, 2009 | 18.48 | 18.69 | 17.20 | 17.42 | 22,223,800 | -1.35(-7.19%) |
Jan 16, 2009 | 17.61 | 19.19 | 17.30 | 18.77 | 32,481,286 | +1.41(+8.11%) |
Jan 15, 2009 | 16.63 | 18.41 | 16.35 | 17.36 | 15,078,182 | +0.65(+3.90%) |
Jan 14, 2009 | 16.72 | 16.95 | 16.39 | 16.71 | 15,174,774 | -0.58(-3.37%) |
Jan 13, 2009 | 17.29 | 17.77 | 16.95 | 17.29 | 10,926,238 | -0.34(-1.92%) |
Jan 12, 2009 | 17.73 | 18.35 | 17.48 | 17.63 | 11,887,248 | -0.33(-1.85%) |
Jan 09, 2009 | 19.04 | 19.16 | 17.80 | 17.96 | 15,803,327 | -1.00(-5.30%) |
Jan 08, 2009 | 18.27 | 19.29 | 18.27 | 18.97 | 12,499,171 | +0.06(+0.34%) |
Jan 07, 2009 | 19.68 | 19.78 | 18.74 | 18.90 | 11,870,857 | -1.09(-5.44%) |
Jan 06, 2009 | 19.69 | 20.30 | 19.52 | 19.99 | 14,501,165 | +0.80(+4.17%) |
Jan 05, 2009 | 18.88 | 19.51 | 18.80 | 19.19 | 14,229,067 | +0.63(+3.38%) |
Jan 02, 2009 | 17.89 | 18.65 | 17.80 | 18.56 | 0 | +0.58(+3.24%) |
Jan 01, 2009 | 17.73 | 18.21 | 17.65 | 17.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 18.21 | 17.65 | 17.98 | 7,378,396 | +0.23(+1.30%) |
Dec 30, 2008 | 16.93 | 17.84 | 16.93 | 17.75 | 7,821,856 | +0.90(+5.35%) |
Dec 29, 2008 | 17.35 | 17.35 | 16.54 | 16.85 | 5,511,817 | -0.23(-1.35%) |
Dec 26, 2008 | 16.75 | 17.41 | 16.75 | 17.08 | 2,653,301 | +0.00(+0.00%) |
Dec 24, 2008 | 16.84 | 17.11 | 16.84 | 17.08 | 2,403,672 | +0.15(+0.91%) |
Dec 23, 2008 | 17.32 | 17.55 | 16.83 | 16.93 | 8,417,326 | -0.54(-3.11%) |
Dec 22, 2008 | 18.17 | 18.23 | 17.14 | 17.47 | 10,398,614 | -0.51(-2.81%) |
Dec 19, 2008 | 17.84 | 18.53 | 17.80 | 17.98 | 12,406,118 | -0.12(-0.67%) |
Dec 18, 2008 | 18.42 | 18.97 | 17.86 | 18.10 | 14,066,550 | -0.19(-1.01%) |
Dec 17, 2008 | 17.53 | 18.58 | 17.46 | 18.28 | 14,237,460 | +0.58(+3.25%) |
Dec 16, 2008 | 16.58 | 17.79 | 16.49 | 17.71 | 41,884,328 | +2.69(+17.94%) |
Dec 15, 2008 | 16.07 | 16.31 | 14.66 | 15.01 | 14,778,448 | -0.61(-3.89%) |
Dec 12, 2008 | 15.03 | 15.67 | 14.73 | 15.62 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.46 | 16.42 | 15.21 | 15.42 | 11,607,434 | -0.46(-2.90%) |
Dec 10, 2008 | 15.32 | 16.11 | 14.97 | 15.88 | 12,471,133 | +0.68(+4.51%) |
Dec 09, 2008 | 15.13 | 16.17 | 15.01 | 15.19 | 15,921,752 | -0.34(-2.18%) |
Dec 08, 2008 | 15.35 | 15.99 | 15.00 | 15.53 | 14,556,406 | +0.79(+5.34%) |
Dec 05, 2008 | 13.89 | 14.78 | 13.43 | 14.75 | 10,724,591 | +0.58(+4.11%) |
Dec 04, 2008 | 13.28 | 15.01 | 13.27 | 14.16 | 19,459,176 | +0.63(+4.68%) |
Dec 03, 2008 | 12.97 | 13.59 | 12.17 | 13.53 | 13,454,334 | +0.77(+6.02%) |
Dec 02, 2008 | 12.31 | 12.88 | 11.83 | 12.76 | 16,695,997 | +0.60(+4.89%) |
Dec 01, 2008 | 12.74 | 13.00 | 12.05 | 12.17 | 14,039,077 | -1.08(-8.16%) |
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |