Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.38 | 16.04 | 14.59 | 14.97 | 0 | -1.26(-7.79%) |
Jan 29, 2009 | 16.40 | 17.23 | 15.88 | 16.23 | 22,967,150 | -4.24(-20.72%) |
Jan 28, 2009 | 19.94 | 20.66 | 19.15 | 20.47 | 10,308,053 | +1.67(+8.89%) |
Jan 27, 2009 | 18.18 | 18.83 | 17.87 | 18.80 | 7,057,178 | +0.88(+4.89%) |
Jan 26, 2009 | 18.29 | 18.96 | 17.51 | 17.92 | 7,577,968 | -0.47(-2.55%) |
Jan 23, 2009 | 17.40 | 18.55 | 17.13 | 18.39 | 8,229,246 | +0.14(+0.79%) |
Jan 22, 2009 | 18.85 | 19.14 | 17.78 | 18.25 | 10,364,245 | -1.19(-6.11%) |
Jan 21, 2009 | 18.92 | 19.58 | 17.99 | 19.43 | 10,576,144 | +1.46(+8.11%) |
Jan 20, 2009 | 19.12 | 20.07 | 17.94 | 17.98 | 13,193,523 | -1.89(-9.52%) |
Jan 16, 2009 | 19.97 | 20.47 | 19.38 | 19.87 | 0 | +0.38(+1.95%) |
Jan 15, 2009 | 19.46 | 20.18 | 18.31 | 19.49 | 11,680,155 | +0.06(+0.28%) |
Jan 14, 2009 | 19.81 | 20.10 | 19.24 | 19.43 | 9,838,765 | -1.02(-5.00%) |
Jan 13, 2009 | 20.28 | 20.75 | 19.95 | 20.46 | 9,114,129 | -0.13(-0.64%) |
Jan 12, 2009 | 20.86 | 21.18 | 20.35 | 20.59 | 8,087,045 | -0.17(-0.83%) |
Jan 09, 2009 | 21.38 | 21.55 | 20.65 | 20.76 | 4,895,672 | -0.58(-2.72%) |
Jan 08, 2009 | 20.70 | 21.51 | 20.50 | 21.34 | 5,398,755 | +0.56(+2.69%) |
Jan 07, 2009 | 21.63 | 21.87 | 20.64 | 20.78 | 7,359,449 | -1.28(-5.79%) |
Jan 06, 2009 | 22.05 | 22.53 | 21.72 | 22.06 | 7,637,697 | -0.44(-1.93%) |
Jan 05, 2009 | 22.76 | 22.96 | 21.83 | 22.49 | 7,760,313 | -0.48(-2.07%) |
Jan 02, 2009 | 22.62 | 23.14 | 21.68 | 22.97 | 0 | +0.35(+1.53%) |
Jan 01, 2009 | 22.07 | 22.76 | 21.86 | 22.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.07 | 22.76 | 21.86 | 22.62 | 5,530,024 | +0.59(+2.66%) |
Dec 30, 2008 | 21.19 | 22.09 | 21.19 | 22.04 | 4,747,994 | +0.88(+4.18%) |
Dec 29, 2008 | 21.36 | 21.37 | 20.72 | 21.15 | 4,523,901 | -0.15(-0.68%) |
Dec 26, 2008 | 20.44 | 21.54 | 20.44 | 21.30 | 0 | +0.95(+4.68%) |
Dec 24, 2008 | 20.91 | 20.91 | 19.97 | 20.35 | 2,185,593 | -0.05(-0.24%) |
Dec 23, 2008 | 20.79 | 21.33 | 20.23 | 20.39 | 6,392,247 | -0.09(-0.44%) |
Dec 22, 2008 | 22.00 | 22.00 | 19.97 | 20.48 | 7,577,477 | -1.52(-6.91%) |
Dec 19, 2008 | 20.90 | 22.28 | 20.23 | 22.00 | 11,728,337 | +1.33(+6.41%) |
Dec 18, 2008 | 20.87 | 21.61 | 20.44 | 20.68 | 9,299,860 | +0.09(+0.44%) |
Dec 17, 2008 | 20.41 | 21.13 | 19.89 | 20.59 | 10,205,178 | -0.15(-0.73%) |
Dec 16, 2008 | 18.09 | 20.83 | 18.07 | 20.74 | 11,890,886 | +2.98(+16.76%) |
Dec 15, 2008 | 18.34 | 18.92 | 17.36 | 17.76 | 7,468,864 | -0.99(-5.30%) |
Dec 12, 2008 | 17.42 | 18.88 | 17.41 | 18.76 | 0 | +0.61(+3.39%) |
Dec 11, 2008 | 18.32 | 19.18 | 17.96 | 18.14 | 9,192,552 | -0.44(-2.34%) |
Dec 10, 2008 | 18.43 | 18.80 | 18.09 | 18.58 | 8,002,592 | +0.32(+1.78%) |
Dec 09, 2008 | 18.27 | 19.31 | 18.07 | 18.25 | 8,777,670 | -0.48(-2.54%) |
Dec 08, 2008 | 19.21 | 19.73 | 17.96 | 18.73 | 9,298,606 | +0.06(+0.33%) |
Dec 05, 2008 | 16.31 | 18.75 | 16.28 | 18.67 | 0 | +2.02(+12.11%) |
Dec 04, 2008 | 15.81 | 17.61 | 15.68 | 16.65 | 8,647,395 | +0.39(+2.38%) |
Dec 03, 2008 | 15.44 | 16.38 | 14.84 | 16.26 | 10,155,935 | -0.11(-0.67%) |
Dec 02, 2008 | 15.29 | 16.48 | 14.76 | 16.37 | 9,700,394 | +1.45(+9.72%) |
Dec 01, 2008 | 17.03 | 17.24 | 14.85 | 14.92 | 10,902,346 | -2.65(-15.06%) |
Nov 28, 2008 | 16.74 | 17.62 | 16.57 | 17.57 | 3,655,410 | +0.98(+5.91%) |
Nov 26, 2008 | 16.14 | 16.65 | 15.30 | 16.59 | 7,909,505 | -0.23(-1.36%) |
Nov 25, 2008 | 17.11 | 17.11 | 15.79 | 16.82 | 10,906,797 | +0.21(+1.25%) |
Nov 24, 2008 | 14.88 | 16.64 | 14.03 | 16.61 | 13,041,495 | +2.00(+13.66%) |
Nov 21, 2008 | 12.66 | 14.71 | 12.30 | 14.61 | 15,444,682 | +2.32(+18.90%) |
Nov 20, 2008 | 13.42 | 14.36 | 12.03 | 12.29 | 17,972,064 | -1.22(-9.04%) |
Nov 19, 2008 | 16.72 | 16.94 | 13.32 | 13.51 | 14,345,279 | -3.46(-20.40%) |
Nov 18, 2008 | 17.19 | 17.49 | 15.99 | 16.98 | 10,082,951 | -0.10(-0.56%) |
Nov 17, 2008 | 18.24 | 18.25 | 16.99 | 17.07 | 9,290,562 | -1.31(-7.13%) |
Nov 14, 2008 | 19.51 | 19.64 | 17.75 | 18.38 | 0 | -1.51(-7.58%) |
Nov 13, 2008 | 16.49 | 20.23 | 16.22 | 19.89 | 12,844,171 | +3.54(+21.69%) |
Nov 12, 2008 | 17.18 | 17.47 | 16.28 | 16.34 | 9,200,730 | -1.13(-6.45%) |
Nov 11, 2008 | 17.10 | 17.89 | 16.66 | 17.47 | 6,129,746 | +0.05(+0.31%) |
Nov 10, 2008 | 18.50 | 18.92 | 17.06 | 17.42 | 5,299,647 | -0.84(-4.61%) |
Nov 07, 2008 | 17.78 | 18.32 | 17.47 | 18.26 | 0 | +0.60(+3.42%) |
Nov 06, 2008 | 18.67 | 19.22 | 17.51 | 17.65 | 8,984,611 | -1.21(-6.41%) |
Nov 05, 2008 | 19.64 | 20.21 | 18.78 | 18.86 | 7,176,225 | -1.17(-5.83%) |
Nov 04, 2008 | 19.58 | 20.90 | 19.30 | 20.03 | 8,140,522 | +0.74(+3.84%) |