Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.98 | 14.05 | 13.68 | 13.74 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.31 | 13.94 | 14.01 | 33,199,204 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.91 | 14.11 | 28,849,946 | +0.17(+1.22%) |
Jan 27, 2009 | 13.92 | 14.13 | 13.83 | 13.94 | 30,806,774 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.55 | 13.84 | 39,180,348 | +0.27(+1.97%) |
Jan 23, 2009 | 13.72 | 13.72 | 13.37 | 13.58 | 48,575,572 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.87 | 36,505,136 | -0.05(-0.39%) |
Jan 21, 2009 | 13.96 | 13.98 | 13.56 | 13.93 | 36,988,928 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,031,120 | -0.31(-2.19%) |
Jan 16, 2009 | 14.12 | 14.31 | 13.99 | 14.10 | 44,064,220 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.64 | 13.95 | 43,611,008 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.60 | 13.71 | 42,044,272 | -0.45(-3.18%) |
Jan 13, 2009 | 14.09 | 14.26 | 14.03 | 14.16 | 35,126,680 | +0.09(+0.66%) |
Jan 12, 2009 | 14.30 | 14.37 | 14.00 | 14.07 | 31,812,364 | -0.28(-1.95%) |
Jan 09, 2009 | 14.55 | 14.56 | 14.24 | 14.35 | 30,775,188 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.55 | 31,217,322 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,539,322 | +0.07(+0.49%) |
Jan 06, 2009 | 14.70 | 14.79 | 14.30 | 14.38 | 33,123,316 | -0.23(-1.61%) |
Jan 05, 2009 | 14.66 | 14.76 | 14.54 | 14.62 | 31,450,726 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.49 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.53 | 14.64 | 14.50 | 14.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.53 | 14.64 | 14.50 | 14.56 | 24,167,092 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.52 | 14.33 | 14.46 | 24,868,560 | +0.17(+1.17%) |
Dec 29, 2008 | 14.43 | 14.43 | 14.07 | 14.29 | 21,681,802 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.24 | 14.34 | 14,961,001 | +0.15(+1.09%) |
Dec 24, 2008 | 14.17 | 14.27 | 14.16 | 14.19 | 8,276,069 | +0.04(+0.30%) |
Dec 23, 2008 | 14.39 | 14.52 | 14.11 | 14.15 | 31,410,058 | -0.22(-1.55%) |
Dec 22, 2008 | 14.39 | 14.42 | 14.16 | 14.37 | 34,776,000 | +0.07(+0.52%) |
Dec 19, 2008 | 14.62 | 14.80 | 14.21 | 14.29 | 78,556,952 | -0.24(-1.66%) |
Dec 18, 2008 | 14.82 | 14.94 | 14.40 | 14.54 | 48,323,952 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.94 | 14.48 | 14.63 | 42,756,448 | -0.32(-2.11%) |
Dec 16, 2008 | 14.56 | 15.05 | 14.39 | 14.95 | 54,491,940 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.56 | 14.10 | 14.47 | 31,702,764 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.36 | 13.83 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.68 | 14.12 | 14.23 | 51,726,428 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.76 | 14.31 | 14.58 | 45,639,032 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.42 | 41,394,220 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.14 | 14.62 | 14.79 | 41,818,740 | +0.00(+0.00%) |
Dec 05, 2008 | 14.26 | 14.83 | 13.97 | 14.79 | 43,944,532 | +0.40(+2.75%) |
Dec 04, 2008 | 14.66 | 14.98 | 14.22 | 14.40 | 49,823,648 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.84 | 62,000,256 | +0.71(+5.03%) |
Dec 02, 2008 | 14.48 | 14.48 | 13.81 | 14.13 | 44,556,360 | -0.13(-0.90%) |
Dec 01, 2008 | 14.86 | 14.96 | 14.25 | 14.26 | 39,090,820 | -0.82(-5.42%) |
Nov 28, 2008 | 14.54 | 15.09 | 14.54 | 15.08 | 19,529,846 | +0.48(+3.28%) |
Nov 26, 2008 | 14.24 | 14.62 | 14.08 | 14.60 | 33,178,712 | +0.10(+0.69%) |
Nov 25, 2008 | 14.74 | 14.96 | 14.24 | 14.50 | 50,307,716 | -0.05(-0.35%) |
Nov 24, 2008 | 14.31 | 14.83 | 14.06 | 14.55 | 57,068,484 | +0.40(+2.80%) |
Nov 21, 2008 | 13.40 | 14.25 | 13.03 | 14.16 | 77,871,024 | +0.94(+7.13%) |
Nov 20, 2008 | 13.51 | 14.08 | 13.19 | 13.21 | 65,690,500 | -0.39(-2.84%) |
Nov 19, 2008 | 14.04 | 14.35 | 13.58 | 13.60 | 50,324,932 | -0.39(-2.81%) |
Nov 18, 2008 | 13.94 | 14.08 | 13.52 | 13.99 | 60,491,140 | -0.15(-1.09%) |
Nov 17, 2008 | 14.36 | 14.46 | 13.90 | 14.15 | 47,688,168 | -0.34(-2.33%) |
Nov 14, 2008 | 14.67 | 15.18 | 14.47 | 14.48 | 0 | -0.41(-2.72%) |
Nov 13, 2008 | 14.11 | 14.92 | 13.94 | 14.89 | 58,351,944 | +0.79(+5.59%) |
Nov 12, 2008 | 14.06 | 14.34 | 13.77 | 14.10 | 54,437,268 | -0.20(-1.37%) |
Nov 11, 2008 | 14.59 | 14.73 | 14.13 | 14.30 | 42,717,900 | -0.47(-3.18%) |
Nov 10, 2008 | 15.08 | 15.21 | 14.51 | 14.77 | 35,063,312 | -0.11(-0.76%) |
Nov 07, 2008 | 14.43 | 15.10 | 14.31 | 14.88 | 45,354,176 | +0.57(+3.96%) |
Nov 06, 2008 | 14.40 | 14.63 | 14.11 | 14.31 | 52,844,368 | -0.08(-0.54%) |
Nov 05, 2008 | 14.71 | 14.94 | 14.35 | 14.39 | 36,516,648 | -0.42(-2.82%) |
Nov 04, 2008 | 15.02 | 15.12 | 14.67 | 14.81 | 37,003,104 | +0.19(+1.28%) |