Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.31 | 18.58 | 17.13 | 17.35 | 0 | -0.74(-4.11%) |
Jan 29, 2009 | 19.29 | 19.34 | 18.02 | 18.10 | 4,702,549 | -1.61(-8.17%) |
Jan 28, 2009 | 19.10 | 19.78 | 18.50 | 19.71 | 4,699,220 | +1.57(+8.66%) |
Jan 27, 2009 | 18.01 | 18.45 | 17.80 | 18.14 | 4,314,034 | +0.25(+1.42%) |
Jan 26, 2009 | 18.02 | 18.50 | 17.53 | 17.88 | 6,505,831 | -0.10(-0.58%) |
Jan 23, 2009 | 16.89 | 18.06 | 16.77 | 17.99 | 6,172,859 | +0.53(+3.04%) |
Jan 22, 2009 | 17.79 | 18.39 | 17.20 | 17.46 | 6,763,361 | -1.01(-5.47%) |
Jan 21, 2009 | 17.11 | 18.48 | 16.54 | 18.47 | 6,013,570 | +1.75(+10.46%) |
Jan 20, 2009 | 18.57 | 18.58 | 16.63 | 16.72 | 6,788,204 | -2.11(-11.19%) |
Jan 16, 2009 | 18.47 | 18.88 | 17.68 | 18.82 | 9,597,284 | +0.69(+3.79%) |
Jan 15, 2009 | 17.56 | 18.56 | 16.68 | 18.14 | 6,803,408 | +0.58(+3.29%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.38 | 17.56 | 4,036,287 | -0.97(-5.23%) |
Jan 13, 2009 | 17.79 | 18.63 | 17.66 | 18.53 | 3,105,400 | +0.54(+3.02%) |
Jan 12, 2009 | 18.98 | 19.02 | 17.69 | 17.99 | 3,050,076 | -1.12(-5.86%) |
Jan 09, 2009 | 20.16 | 20.18 | 19.02 | 19.11 | 2,584,219 | -1.03(-5.13%) |
Jan 08, 2009 | 20.02 | 20.28 | 19.73 | 20.14 | 3,574,002 | -0.15(-0.74%) |
Jan 07, 2009 | 20.87 | 20.91 | 20.13 | 20.29 | 2,493,689 | -0.70(-3.35%) |
Jan 06, 2009 | 20.35 | 21.21 | 19.71 | 21.00 | 3,315,585 | +1.00(+5.00%) |
Jan 05, 2009 | 20.34 | 20.56 | 19.84 | 20.00 | 12,677,878 | -0.38(-1.84%) |
Jan 02, 2009 | 21.15 | 21.15 | 20.36 | 20.37 | 0 | -0.67(-3.18%) |
Jan 01, 2009 | 20.09 | 21.24 | 19.98 | 21.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.09 | 21.24 | 19.98 | 21.04 | 3,385,140 | +1.07(+5.35%) |
Dec 30, 2008 | 19.44 | 20.12 | 19.33 | 19.97 | 3,057,971 | +0.77(+4.00%) |
Dec 29, 2008 | 20.20 | 20.20 | 18.84 | 19.21 | 2,684,556 | -1.17(-5.75%) |
Dec 26, 2008 | 20.21 | 20.38 | 19.74 | 20.38 | 1,053,999 | +0.29(+1.44%) |
Dec 24, 2008 | 19.98 | 20.09 | 19.64 | 20.09 | 1,066,446 | -0.31(-1.50%) |
Dec 23, 2008 | 20.72 | 20.93 | 20.19 | 20.39 | 2,737,751 | -0.12(-0.56%) |
Dec 22, 2008 | 21.14 | 21.15 | 19.57 | 20.51 | 6,389,847 | -0.80(-3.76%) |
Dec 19, 2008 | 19.96 | 21.31 | 19.96 | 21.31 | 3,939,858 | +1.40(+7.01%) |
Dec 18, 2008 | 21.99 | 22.06 | 19.85 | 19.92 | 3,286,962 | -1.81(-8.32%) |
Dec 17, 2008 | 20.78 | 22.64 | 20.37 | 21.72 | 7,131,606 | +0.39(+1.84%) |
Dec 16, 2008 | 19.04 | 21.35 | 18.96 | 21.33 | 4,068,018 | +2.33(+12.24%) |
Dec 15, 2008 | 19.76 | 19.95 | 18.18 | 19.00 | 2,469,013 | -0.69(-3.49%) |
Dec 12, 2008 | 17.33 | 19.69 | 17.21 | 19.69 | 3,321,561 | +1.86(+10.46%) |
Dec 11, 2008 | 20.32 | 20.42 | 17.51 | 17.83 | 3,387,239 | -2.97(-14.27%) |
Dec 10, 2008 | 19.51 | 20.84 | 19.41 | 20.79 | 2,868,629 | +1.65(+8.59%) |
Dec 09, 2008 | 20.68 | 20.94 | 18.99 | 19.15 | 4,559,386 | -1.82(-8.67%) |
Dec 08, 2008 | 19.62 | 21.00 | 19.34 | 20.97 | 3,206,971 | +1.79(+9.33%) |
Dec 05, 2008 | 17.08 | 19.19 | 16.82 | 19.18 | 3,770,825 | +1.84(+10.59%) |
Dec 04, 2008 | 17.51 | 18.62 | 16.95 | 17.34 | 4,263,770 | -0.49(-2.75%) |
Dec 03, 2008 | 16.36 | 17.83 | 15.88 | 17.83 | 7,280,875 | +0.95(+5.61%) |
Dec 02, 2008 | 15.30 | 16.96 | 15.30 | 16.89 | 5,854,432 | +1.98(+13.29%) |
Dec 01, 2008 | 18.06 | 18.10 | 14.69 | 14.90 | 4,212,328 | -3.61(-19.52%) |
Nov 28, 2008 | 18.69 | 18.93 | 18.11 | 18.52 | 1,451,570 | -0.28(-1.47%) |
Nov 26, 2008 | 17.83 | 18.82 | 17.27 | 18.80 | 4,067,380 | +0.96(+5.41%) |
Nov 25, 2008 | 17.92 | 18.17 | 16.53 | 17.83 | 5,108,837 | +0.28(+1.58%) |
Nov 24, 2008 | 15.51 | 17.76 | 14.86 | 17.55 | 9,181,142 | +2.55(+17.01%) |
Nov 21, 2008 | 14.32 | 15.13 | 13.00 | 15.00 | 11,913,851 | +1.03(+7.35%) |
Nov 20, 2008 | 14.91 | 15.93 | 13.77 | 13.98 | 7,199,577 | -1.20(-7.91%) |
Nov 19, 2008 | 17.35 | 17.53 | 15.01 | 15.18 | 5,315,959 | -2.36(-13.43%) |
Nov 18, 2008 | 17.77 | 18.06 | 16.48 | 17.53 | 5,623,274 | -0.17(-0.95%) |
Nov 17, 2008 | 18.14 | 18.50 | 17.65 | 17.70 | 4,586,857 | -0.66(-3.62%) |
Nov 14, 2008 | 20.41 | 20.42 | 18.26 | 18.36 | 4,514,012 | -2.33(-11.27%) |
Nov 13, 2008 | 19.28 | 20.78 | 17.79 | 20.70 | 16,406,271 | +2.05(+10.99%) |
Nov 12, 2008 | 19.62 | 19.63 | 18.50 | 18.65 | 9,576,980 | -1.44(-7.16%) |
Nov 11, 2008 | 20.09 | 20.53 | 19.28 | 20.08 | 6,322,631 | -0.28(-1.39%) |
Nov 10, 2008 | 22.58 | 22.59 | 20.12 | 20.37 | 6,604,440 | -2.00(-8.96%) |
Nov 07, 2008 | 21.28 | 22.45 | 20.63 | 22.37 | 14,960,901 | +1.33(+6.34%) |
Nov 06, 2008 | 21.86 | 22.18 | 20.95 | 21.04 | 22,139,912 | -1.03(-4.68%) |
Nov 05, 2008 | 24.12 | 24.13 | 21.91 | 22.07 | 16,925,526 | -2.41(-9.83%) |
Nov 04, 2008 | 23.83 | 24.56 | 23.33 | 24.48 | 10,755,131 | +1.30(+5.60%) |