Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.56 | 18.36 | 16.74 | 17.36 | 0 | +0.05(+0.31%) |
Jan 29, 2009 | 18.20 | 18.50 | 17.18 | 17.30 | 86,151,920 | -1.52(-8.06%) |
Jan 28, 2009 | 18.50 | 18.90 | 17.92 | 18.82 | 134,350,160 | +1.77(+10.37%) |
Jan 27, 2009 | 17.09 | 17.13 | 16.37 | 17.05 | 74,622,856 | +0.38(+2.29%) |
Jan 26, 2009 | 17.01 | 17.52 | 16.15 | 16.67 | 109,184,368 | +0.15(+0.91%) |
Jan 23, 2009 | 14.92 | 16.73 | 14.84 | 16.52 | 109,287,392 | +0.80(+5.11%) |
Jan 22, 2009 | 15.22 | 16.22 | 14.43 | 15.72 | 161,983,312 | +0.32(+2.08%) |
Jan 21, 2009 | 13.13 | 15.54 | 12.85 | 15.40 | 200,513,904 | +3.09(+25.10%) |
Jan 20, 2009 | 14.29 | 14.47 | 12.04 | 12.31 | 208,821,280 | -3.22(-20.73%) |
Jan 16, 2009 | 16.90 | 17.01 | 13.97 | 15.53 | 230,516,608 | -1.03(-6.25%) |
Jan 15, 2009 | 18.06 | 18.41 | 16.17 | 16.56 | 201,075,120 | -1.07(-6.06%) |
Jan 14, 2009 | 17.41 | 17.88 | 16.85 | 17.63 | 108,672,104 | -0.30(-1.67%) |
Jan 13, 2009 | 17.16 | 18.09 | 16.52 | 17.93 | 107,896,664 | +0.98(+5.78%) |
Jan 12, 2009 | 17.64 | 17.79 | 16.67 | 16.95 | 87,230,848 | -0.72(-4.08%) |
Jan 09, 2009 | 18.75 | 18.75 | 17.56 | 17.67 | 62,597,888 | -0.85(-4.59%) |
Jan 08, 2009 | 18.99 | 19.02 | 18.28 | 18.52 | 76,520,616 | -0.59(-3.10%) |
Jan 07, 2009 | 19.84 | 20.01 | 19.05 | 19.11 | 62,047,692 | -1.22(-5.99%) |
Jan 06, 2009 | 20.27 | 20.70 | 20.08 | 20.33 | 65,026,084 | +0.43(+2.15%) |
Jan 05, 2009 | 20.91 | 20.94 | 19.79 | 19.90 | 64,879,772 | -1.43(-6.70%) |
Jan 02, 2009 | 21.22 | 21.53 | 20.73 | 21.33 | 47,769,420 | +0.14(+0.64%) |
Jan 01, 2009 | 20.64 | 21.47 | 20.46 | 21.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.64 | 21.47 | 20.46 | 21.20 | 38,514,016 | +0.35(+1.68%) |
Dec 30, 2008 | 20.09 | 20.87 | 20.09 | 20.85 | 44,389,172 | +0.83(+4.13%) |
Dec 29, 2008 | 20.16 | 20.18 | 19.36 | 20.02 | 33,197,560 | -0.01(-0.07%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.66 | 20.03 | 18,803,352 | -0.03(-0.17%) |
Dec 24, 2008 | 19.26 | 20.09 | 19.26 | 20.07 | 18,370,186 | +0.50(+2.54%) |
Dec 23, 2008 | 20.32 | 20.44 | 19.57 | 19.57 | 40,161,880 | -0.48(-2.38%) |
Dec 22, 2008 | 20.60 | 20.97 | 19.84 | 20.05 | 54,112,236 | -0.34(-1.65%) |
Dec 19, 2008 | 20.24 | 21.01 | 20.02 | 20.38 | 82,846,024 | +0.07(+0.36%) |
Dec 18, 2008 | 21.62 | 21.91 | 20.25 | 20.31 | 85,515,664 | -1.11(-5.18%) |
Dec 17, 2008 | 21.18 | 22.11 | 20.87 | 21.42 | 69,910,824 | -0.33(-1.51%) |
Dec 16, 2008 | 19.50 | 22.02 | 19.39 | 21.75 | 112,798,632 | +2.50(+12.99%) |
Dec 15, 2008 | 19.73 | 20.02 | 18.94 | 19.25 | 76,795,616 | -1.55(-7.47%) |
Dec 12, 2008 | 19.12 | 20.99 | 18.83 | 20.80 | 89,202,760 | +0.67(+3.34%) |
Dec 11, 2008 | 21.92 | 22.02 | 19.99 | 20.13 | 105,479,656 | -2.41(-10.68%) |
Dec 10, 2008 | 23.13 | 23.50 | 22.24 | 22.54 | 71,292,368 | -0.30(-1.30%) |
Dec 09, 2008 | 23.98 | 24.00 | 22.63 | 22.83 | 97,955,320 | -1.70(-6.93%) |
Dec 08, 2008 | 22.84 | 25.35 | 22.59 | 24.53 | 125,821,848 | +2.11(+9.42%) |
Dec 05, 2008 | 20.44 | 22.86 | 19.99 | 22.42 | 109,535,832 | +1.53(+7.30%) |
Dec 04, 2008 | 20.06 | 22.12 | 20.00 | 20.89 | 120,068,464 | +0.56(+2.74%) |
Dec 03, 2008 | 18.94 | 20.67 | 18.18 | 20.34 | 96,557,376 | +1.16(+6.03%) |
Dec 02, 2008 | 17.84 | 19.43 | 16.55 | 19.18 | 120,953,400 | +1.62(+9.23%) |
Dec 01, 2008 | 20.62 | 20.64 | 17.49 | 17.56 | 105,591,072 | -3.72(-17.50%) |
Nov 28, 2008 | 20.41 | 21.47 | 20.26 | 21.28 | 34,448,052 | +0.70(+3.40%) |
Nov 26, 2008 | 19.34 | 20.67 | 18.94 | 20.59 | 82,772,000 | +0.57(+2.86%) |
Nov 25, 2008 | 19.92 | 20.65 | 19.16 | 20.01 | 156,831,600 | +1.47(+7.94%) |
Nov 24, 2008 | 16.08 | 19.05 | 15.13 | 18.54 | 204,349,728 | +3.27(+21.39%) |
Nov 21, 2008 | 15.96 | 16.42 | 13.24 | 15.27 | 288,699,840 | -0.44(-2.82%) |
Nov 20, 2008 | 18.65 | 19.30 | 15.01 | 15.72 | 239,058,704 | -3.42(-17.88%) |
Nov 19, 2008 | 21.30 | 21.53 | 19.01 | 19.14 | 134,206,848 | -2.47(-11.42%) |
Nov 18, 2008 | 22.02 | 22.25 | 20.41 | 21.61 | 100,860,856 | -0.42(-1.92%) |
Nov 17, 2008 | 22.74 | 23.44 | 21.85 | 22.03 | 85,629,704 | -1.14(-4.93%) |
Nov 14, 2008 | 24.42 | 24.81 | 22.97 | 23.17 | 83,209,336 | -1.83(-7.31%) |
Nov 13, 2008 | 23.29 | 25.21 | 22.52 | 25.00 | 110,850,760 | +1.76(+7.58%) |
Nov 12, 2008 | 23.81 | 24.40 | 23.07 | 23.24 | 84,377,584 | -1.20(-4.90%) |
Nov 11, 2008 | 24.19 | 25.18 | 23.71 | 24.44 | 91,593,168 | -0.04(-0.16%) |
Nov 10, 2008 | 25.74 | 25.87 | 23.97 | 24.48 | 61,817,892 | -0.90(-3.55%) |
Nov 07, 2008 | 25.70 | 25.90 | 24.52 | 25.38 | 74,691,296 | -0.34(-1.33%) |
Nov 06, 2008 | 26.19 | 26.73 | 25.45 | 25.72 | 83,999,656 | -0.65(-2.45%) |
Nov 05, 2008 | 28.05 | 28.57 | 25.96 | 26.37 | 79,620,440 | -1.98(-7.00%) |
Nov 04, 2008 | 27.73 | 28.52 | 27.48 | 28.35 | 72,793,336 | +0.97(+3.54%) |