Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,492,934 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.10 | 18.59 | 18.73 | 18,547,216 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.57 | 14,387,851 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.54 | 17.86 | 18.41 | 20,421,156 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,065,960 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,428,860 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.23 | 18.15 | 33,606,572 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,180,544 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.76 | 20,300,008 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,319,008 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,824,888 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,517,659 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.21 | 20.32 | 11,552,184 | -0.72(-3.44%) |
Jan 08, 2009 | 20.83 | 21.07 | 20.43 | 21.05 | 11,109,634 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,571,741 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,970,102 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.49 | 20.80 | 21.14 | 16,329,520 | +0.25(+1.20%) |
Jan 02, 2009 | 20.27 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.73 | 20.30 | 19.67 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.73 | 20.30 | 19.67 | 20.15 | 10,791,590 | +0.40(+2.01%) |
Dec 30, 2008 | 19.45 | 19.76 | 19.40 | 19.76 | 12,436,407 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,822,632 | +0.38(+1.96%) |
Dec 26, 2008 | 19.05 | 19.20 | 18.98 | 19.17 | 4,447,530 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.05 | 4,269,559 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,224,525 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,572,143 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,925,596 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,445,806 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,527,836 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,852,240 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,610,558 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,617,632 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.33 | 18,671,266 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,906,354 | +0.15(+0.76%) |
Dec 09, 2008 | 19.73 | 20.35 | 19.55 | 19.76 | 12,660,518 | -0.06(-0.33%) |
Dec 08, 2008 | 19.11 | 20.04 | 19.01 | 19.82 | 27,357,714 | +1.06(+5.63%) |
Dec 05, 2008 | 18.36 | 18.90 | 17.91 | 18.76 | 24,911,984 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,801,988 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.55 | 17,610,110 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,450,672 | +1.00(+5.30%) |
Dec 01, 2008 | 19.82 | 19.89 | 18.76 | 18.79 | 18,855,996 | -2.21(-10.52%) |
Nov 28, 2008 | 20.82 | 20.99 | 20.57 | 20.99 | 5,909,949 | +0.14(+0.66%) |
Nov 26, 2008 | 19.76 | 20.88 | 19.66 | 20.86 | 14,133,343 | +0.42(+2.05%) |
Nov 25, 2008 | 21.02 | 21.12 | 20.17 | 20.44 | 25,734,154 | +0.54(+2.73%) |
Nov 24, 2008 | 19.27 | 20.34 | 19.02 | 19.89 | 21,385,458 | +1.21(+6.46%) |
Nov 21, 2008 | 18.18 | 18.76 | 17.36 | 18.69 | 22,618,634 | +1.63(+9.56%) |
Nov 20, 2008 | 18.23 | 18.41 | 17.01 | 17.06 | 27,626,614 | -1.65(-8.81%) |
Nov 19, 2008 | 19.71 | 19.98 | 18.69 | 18.70 | 15,311,056 | -0.92(-4.68%) |
Nov 18, 2008 | 19.27 | 19.86 | 18.99 | 19.62 | 16,004,648 | +0.74(+3.93%) |
Nov 17, 2008 | 19.16 | 19.55 | 18.80 | 18.88 | 13,735,171 | -0.05(-0.25%) |
Nov 14, 2008 | 19.03 | 19.83 | 18.56 | 18.93 | 18,649,082 | -0.31(-1.59%) |
Nov 13, 2008 | 17.92 | 19.26 | 17.32 | 19.23 | 35,003,752 | +1.07(+5.89%) |
Nov 12, 2008 | 19.15 | 19.29 | 18.00 | 18.17 | 24,217,086 | -1.77(-8.87%) |
Nov 11, 2008 | 20.11 | 20.32 | 19.52 | 19.93 | 15,294,539 | -0.72(-3.49%) |
Nov 10, 2008 | 21.26 | 21.34 | 20.21 | 20.65 | 15,265,631 | -0.30(-1.45%) |
Nov 07, 2008 | 20.53 | 21.11 | 20.32 | 20.96 | 21,743,102 | +1.06(+5.34%) |
Nov 06, 2008 | 20.43 | 20.73 | 19.62 | 19.90 | 22,988,118 | -0.83(-4.02%) |
Nov 05, 2008 | 21.18 | 21.78 | 20.72 | 20.73 | 15,486,687 | -0.98(-4.51%) |
Nov 04, 2008 | 21.17 | 21.81 | 21.06 | 21.71 | 16,665,320 | +1.18(+5.76%) |