Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.79 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.10%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,739,574 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,545,662 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.83 | 14.31 | 16,551,862 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,153,642 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,572,712 | -2.10(-11.94%) |
Jan 22, 2009 | 17.50 | 18.59 | 16.78 | 17.55 | 16,334,118 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,198,548 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.10 | 18.33 | 24,171,690 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.46 | 21.33 | 19.51 | 20.37 | 17,601,984 | -0.09(-0.43%) |
Jan 14, 2009 | 21.54 | 21.75 | 20.23 | 20.46 | 13,495,106 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,992,346 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.53 | 21.48 | 21.70 | 8,871,920 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,855,419 | -1.28(-5.17%) |
Jan 08, 2009 | 24.85 | 25.58 | 24.35 | 24.73 | 6,739,951 | -0.60(-2.37%) |
Jan 07, 2009 | 26.40 | 26.78 | 25.17 | 25.33 | 5,668,270 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.73 | 25.97 | 27.30 | 7,482,715 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.60 | 26.42 | 8,302,324 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.64 | 0 | +1.14(+4.45%) |
Jan 01, 2009 | 24.61 | 25.86 | 24.58 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |
Dec 01, 2008 | 26.36 | 26.49 | 21.27 | 21.70 | 12,460,731 | -5.82(-21.16%) |
Nov 28, 2008 | 26.80 | 29.03 | 26.80 | 27.52 | 4,393,166 | -0.17(-0.61%) |
Nov 26, 2008 | 26.12 | 27.87 | 25.49 | 27.68 | 9,753,716 | +0.74(+2.73%) |
Nov 25, 2008 | 26.85 | 28.19 | 26.39 | 26.95 | 20,291,220 | +1.56(+6.14%) |
Nov 24, 2008 | 22.15 | 25.98 | 20.98 | 25.39 | 15,014,445 | +3.93(+18.34%) |
Nov 21, 2008 | 21.07 | 21.75 | 18.62 | 21.46 | 17,428,296 | +1.31(+6.51%) |
Nov 20, 2008 | 20.52 | 23.15 | 19.87 | 20.14 | 17,222,810 | -1.05(-4.94%) |
Nov 19, 2008 | 22.93 | 23.19 | 20.95 | 21.19 | 14,198,846 | -2.20(-9.40%) |
Nov 18, 2008 | 24.05 | 24.81 | 21.49 | 23.39 | 14,576,856 | -0.50(-2.08%) |
Nov 17, 2008 | 24.01 | 25.01 | 23.41 | 23.89 | 11,080,869 | -1.06(-4.23%) |
Nov 14, 2008 | 26.02 | 27.97 | 24.88 | 24.94 | 0 | -1.90(-7.06%) |
Nov 13, 2008 | 24.15 | 27.71 | 23.17 | 26.84 | 23,794,460 | +2.81(+11.72%) |
Nov 12, 2008 | 24.35 | 25.59 | 23.61 | 24.02 | 12,023,248 | -1.61(-6.27%) |
Nov 11, 2008 | 25.57 | 26.86 | 24.26 | 25.63 | 10,647,138 | -0.41(-1.57%) |
Nov 10, 2008 | 28.56 | 28.56 | 25.47 | 26.04 | 8,470,792 | -1.60(-5.79%) |
Nov 07, 2008 | 28.30 | 28.72 | 26.80 | 27.64 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.95 | 30.79 | 27.34 | 27.83 | 15,180,817 | -2.74(-8.97%) |
Nov 05, 2008 | 33.23 | 34.11 | 30.39 | 30.57 | 9,939,153 | -3.67(-10.72%) |
Nov 04, 2008 | 32.00 | 34.38 | 32.00 | 34.24 | 8,300,082 | +2.56(+8.08%) |