Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.92 | 15.14 | 14.48 | 14.60 | 0 | -0.25(-1.68%) |
Jan 29, 2009 | 15.09 | 15.24 | 14.74 | 14.85 | 5,593,646 | -0.53(-3.45%) |
Jan 28, 2009 | 14.82 | 15.93 | 14.52 | 15.38 | 8,111,487 | +1.06(+7.40%) |
Jan 27, 2009 | 14.50 | 14.83 | 14.09 | 14.32 | 6,394,630 | -0.16(-1.10%) |
Jan 26, 2009 | 14.25 | 15.13 | 14.11 | 14.48 | 7,208,324 | +0.08(+0.56%) |
Jan 23, 2009 | 14.10 | 14.61 | 14.01 | 14.40 | 8,617,499 | -0.04(-0.28%) |
Jan 22, 2009 | 14.47 | 14.99 | 13.98 | 14.44 | 10,047,315 | -0.28(-1.90%) |
Jan 21, 2009 | 16.23 | 16.49 | 13.37 | 14.72 | 20,653,090 | -1.15(-7.25%) |
Jan 20, 2009 | 17.00 | 17.15 | 15.79 | 15.87 | 8,488,913 | -1.13(-6.65%) |
Jan 16, 2009 | 17.12 | 17.30 | 16.35 | 17.00 | 6,366,539 | +0.19(+1.13%) |
Jan 15, 2009 | 16.06 | 17.27 | 15.80 | 16.81 | 11,344,375 | +0.76(+4.74%) |
Jan 14, 2009 | 16.52 | 16.70 | 16.00 | 16.05 | 10,419,750 | -1.13(-6.58%) |
Jan 13, 2009 | 17.24 | 17.68 | 16.94 | 17.18 | 8,726,841 | -0.08(-0.46%) |
Jan 12, 2009 | 18.03 | 18.41 | 17.16 | 17.26 | 9,099,327 | -0.85(-4.69%) |
Jan 09, 2009 | 19.42 | 19.45 | 18.01 | 18.11 | 15,290,053 | -2.79(-13.35%) |
Jan 08, 2009 | 21.18 | 21.18 | 19.89 | 20.90 | 10,547,179 | -0.66(-3.06%) |
Jan 07, 2009 | 21.50 | 21.71 | 21.12 | 21.56 | 7,888,314 | -0.35(-1.60%) |
Jan 06, 2009 | 21.72 | 22.46 | 21.10 | 21.91 | 5,864,224 | +0.01(+0.05%) |
Jan 05, 2009 | 21.85 | 22.12 | 21.20 | 21.90 | 5,743,387 | -0.12(-0.54%) |
Jan 02, 2009 | 20.84 | 22.17 | 20.48 | 22.02 | 0 | +1.25(+6.02%) |
Jan 01, 2009 | 20.34 | 20.99 | 20.32 | 20.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.34 | 20.99 | 20.32 | 20.77 | 3,055,845 | +0.41(+2.01%) |
Dec 30, 2008 | 19.90 | 20.36 | 19.79 | 20.36 | 3,549,124 | +0.60(+3.04%) |
Dec 29, 2008 | 20.42 | 20.42 | 19.50 | 19.76 | 3,420,633 | -0.60(-2.95%) |
Dec 26, 2008 | 20.49 | 20.93 | 20.17 | 20.36 | 1,389,729 | +0.00(+0.00%) |
Dec 24, 2008 | 20.11 | 20.43 | 19.89 | 20.36 | 1,157,169 | +0.33(+1.65%) |
Dec 23, 2008 | 20.39 | 20.68 | 19.89 | 20.03 | 3,168,502 | -0.26(-1.28%) |
Dec 22, 2008 | 21.31 | 21.32 | 19.80 | 20.29 | 4,013,980 | -0.71(-3.38%) |
Dec 19, 2008 | 22.09 | 22.09 | 20.29 | 21.00 | 6,969,446 | -0.76(-3.49%) |
Dec 18, 2008 | 21.80 | 22.26 | 21.42 | 21.76 | 7,063,445 | -0.26(-1.18%) |
Dec 17, 2008 | 20.92 | 22.36 | 20.42 | 22.02 | 6,226,922 | +0.94(+4.46%) |
Dec 16, 2008 | 20.25 | 21.19 | 19.75 | 21.08 | 6,502,076 | +1.21(+6.09%) |
Dec 15, 2008 | 20.40 | 20.48 | 19.43 | 19.87 | 4,343,598 | -0.38(-1.88%) |
Dec 12, 2008 | 19.35 | 20.62 | 19.31 | 20.25 | 5,056,569 | +0.08(+0.40%) |
Dec 11, 2008 | 20.57 | 21.05 | 19.69 | 20.17 | 11,845,840 | -1.07(-5.04%) |
Dec 10, 2008 | 20.33 | 21.42 | 19.90 | 21.24 | 7,263,977 | +1.20(+5.99%) |
Dec 09, 2008 | 20.66 | 21.61 | 19.92 | 20.04 | 6,575,379 | -0.86(-4.11%) |
Dec 08, 2008 | 20.17 | 21.24 | 20.09 | 20.90 | 7,667,720 | +1.21(+6.15%) |
Dec 05, 2008 | 17.69 | 19.77 | 17.42 | 19.69 | 6,769,134 | +1.64(+9.09%) |
Dec 04, 2008 | 18.00 | 19.15 | 17.74 | 18.05 | 6,845,604 | -0.28(-1.53%) |
Dec 03, 2008 | 17.55 | 18.45 | 16.52 | 18.33 | 5,650,905 | +1.11(+6.45%) |
Dec 02, 2008 | 17.13 | 17.37 | 16.41 | 17.22 | 6,974,826 | +0.37(+2.20%) |
Dec 01, 2008 | 17.62 | 17.62 | 16.80 | 16.85 | 7,190,126 | -1.05(-5.87%) |
Nov 28, 2008 | 17.63 | 17.90 | 17.22 | 17.90 | 2,351,358 | +0.00(+0.00%) |
Nov 26, 2008 | 16.73 | 18.26 | 16.52 | 17.90 | 6,051,235 | +0.31(+1.76%) |
Nov 25, 2008 | 17.13 | 17.84 | 16.45 | 17.59 | 9,157,424 | +0.91(+5.46%) |
Nov 24, 2008 | 15.07 | 17.11 | 14.67 | 16.68 | 9,725,965 | +1.94(+13.16%) |
Nov 21, 2008 | 13.89 | 14.95 | 13.19 | 14.74 | 7,506,487 | +1.29(+9.59%) |
Nov 20, 2008 | 13.57 | 15.27 | 13.33 | 13.45 | 8,697,584 | -0.46(-3.31%) |
Nov 19, 2008 | 15.22 | 15.43 | 13.87 | 13.91 | 7,214,157 | -1.41(-9.20%) |
Nov 18, 2008 | 15.75 | 15.75 | 14.68 | 15.32 | 10,094,869 | -0.45(-2.85%) |
Nov 17, 2008 | 15.74 | 16.39 | 15.54 | 15.77 | 6,411,248 | -0.43(-2.65%) |
Nov 14, 2008 | 16.97 | 17.58 | 16.18 | 16.20 | 8,450,047 | -1.29(-7.38%) |
Nov 13, 2008 | 15.41 | 17.55 | 14.52 | 17.49 | 10,103,324 | +2.18(+14.24%) |
Nov 12, 2008 | 15.74 | 16.15 | 15.27 | 15.31 | 7,405,694 | -0.89(-5.49%) |
Nov 11, 2008 | 16.37 | 16.78 | 15.70 | 16.20 | 5,534,562 | -0.61(-3.63%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.40 | 16.81 | 5,239,219 | -0.37(-2.15%) |
Nov 07, 2008 | 17.52 | 17.83 | 16.84 | 17.18 | 8,987,568 | -0.17(-0.98%) |
Nov 06, 2008 | 18.93 | 19.09 | 17.18 | 17.35 | 8,811,700 | -2.13(-10.93%) |
Nov 05, 2008 | 19.79 | 20.62 | 19.30 | 19.48 | 6,066,795 | -0.67(-3.33%) |
Nov 04, 2008 | 20.89 | 20.89 | 19.71 | 20.15 | 6,479,136 | -0.07(-0.35%) |