Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.68 | 19.68 | 19.03 | 19.21 | 0 | -0.35(-1.79%) |
Jan 29, 2009 | 19.97 | 20.10 | 19.51 | 19.57 | 12,893,387 | -0.51(-2.56%) |
Jan 28, 2009 | 19.98 | 20.36 | 19.91 | 20.08 | 14,601,384 | +0.36(+1.81%) |
Jan 27, 2009 | 20.05 | 20.21 | 19.58 | 19.72 | 16,970,600 | -0.24(-1.22%) |
Jan 26, 2009 | 20.14 | 20.41 | 19.60 | 19.97 | 14,570,670 | +0.14(+0.72%) |
Jan 23, 2009 | 19.20 | 20.19 | 19.01 | 19.82 | 22,514,084 | +0.28(+1.43%) |
Jan 22, 2009 | 18.42 | 19.80 | 18.41 | 19.54 | 24,410,220 | +0.71(+3.76%) |
Jan 21, 2009 | 18.94 | 19.00 | 18.47 | 18.84 | 19,305,928 | +0.17(+0.90%) |
Jan 20, 2009 | 19.10 | 19.13 | 18.55 | 18.67 | 19,571,298 | -0.46(-2.39%) |
Jan 16, 2009 | 18.82 | 19.24 | 18.66 | 19.12 | 0 | +0.48(+2.56%) |
Jan 15, 2009 | 18.42 | 18.82 | 18.21 | 18.65 | 19,367,970 | +0.19(+1.00%) |
Jan 14, 2009 | 18.62 | 19.02 | 18.39 | 18.46 | 31,892,344 | -0.56(-2.96%) |
Jan 13, 2009 | 17.79 | 19.13 | 17.22 | 19.02 | 45,638,492 | +1.25(+7.06%) |
Jan 12, 2009 | 18.52 | 18.52 | 17.53 | 17.77 | 30,508,564 | -0.54(-2.96%) |
Jan 09, 2009 | 19.24 | 19.31 | 18.18 | 18.31 | 66,003,888 | -2.60(-12.44%) |
Jan 08, 2009 | 20.26 | 20.95 | 19.92 | 20.91 | 12,319,543 | -0.04(-0.17%) |
Jan 07, 2009 | 20.68 | 21.08 | 20.49 | 20.95 | 9,481,595 | +0.03(+0.14%) |
Jan 06, 2009 | 21.38 | 21.72 | 20.73 | 20.92 | 12,508,410 | -0.32(-1.51%) |
Jan 05, 2009 | 20.93 | 21.42 | 20.93 | 21.24 | 12,043,050 | +0.30(+1.43%) |
Jan 02, 2009 | 20.53 | 21.06 | 20.36 | 20.94 | 0 | +0.46(+2.23%) |
Jan 01, 2009 | 20.28 | 20.61 | 20.21 | 20.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.28 | 20.61 | 20.21 | 20.48 | 9,322,376 | +0.29(+1.45%) |
Dec 30, 2008 | 19.52 | 20.24 | 19.52 | 20.19 | 11,596,112 | +0.78(+4.04%) |
Dec 29, 2008 | 19.08 | 19.48 | 19.03 | 19.41 | 8,111,508 | +0.36(+1.87%) |
Dec 26, 2008 | 19.35 | 19.35 | 18.90 | 19.05 | 0 | -0.22(-1.15%) |
Dec 24, 2008 | 18.95 | 19.32 | 18.86 | 19.27 | 4,136,587 | +0.37(+1.96%) |
Dec 23, 2008 | 19.20 | 19.47 | 18.73 | 18.90 | 11,646,406 | -0.28(-1.45%) |
Dec 22, 2008 | 18.82 | 19.18 | 17.70 | 19.18 | 22,104,214 | -0.04(-0.19%) |
Dec 19, 2008 | 20.03 | 20.03 | 18.89 | 19.22 | 24,239,424 | -0.22(-1.14%) |
Dec 18, 2008 | 19.07 | 19.64 | 18.75 | 19.44 | 16,861,084 | +0.54(+2.87%) |
Dec 17, 2008 | 19.35 | 19.54 | 18.60 | 18.90 | 22,553,010 | -0.88(-4.43%) |
Dec 16, 2008 | 20.09 | 20.16 | 19.07 | 19.77 | 21,888,256 | -0.17(-0.86%) |
Dec 15, 2008 | 20.34 | 20.67 | 19.73 | 19.94 | 10,783,332 | -0.33(-1.65%) |
Dec 12, 2008 | 19.94 | 20.46 | 19.82 | 20.28 | 0 | -0.25(-1.22%) |
Dec 11, 2008 | 20.70 | 21.13 | 20.46 | 20.53 | 14,114,526 | -0.21(-1.00%) |
Dec 10, 2008 | 20.26 | 20.86 | 19.92 | 20.73 | 14,253,827 | +0.58(+2.90%) |
Dec 09, 2008 | 20.10 | 21.01 | 19.99 | 20.15 | 16,127,212 | -0.14(-0.67%) |
Dec 08, 2008 | 20.30 | 20.64 | 19.36 | 20.29 | 17,369,550 | +0.41(+2.08%) |
Dec 05, 2008 | 18.98 | 20.01 | 18.48 | 19.87 | 0 | +0.64(+3.34%) |
Dec 04, 2008 | 18.56 | 20.06 | 18.30 | 19.23 | 16,046,502 | +0.46(+2.47%) |
Dec 03, 2008 | 18.68 | 19.44 | 18.27 | 18.77 | 21,308,330 | -0.53(-2.77%) |
Dec 02, 2008 | 19.52 | 19.66 | 18.86 | 19.30 | 14,476,384 | +0.01(+0.04%) |
Dec 01, 2008 | 20.12 | 20.58 | 19.22 | 19.29 | 13,894,641 | -1.33(-6.43%) |
Nov 28, 2008 | 19.85 | 20.67 | 19.84 | 20.62 | 7,735,386 | +0.73(+3.65%) |
Nov 26, 2008 | 19.42 | 20.02 | 18.89 | 19.89 | 18,392,252 | +0.07(+0.36%) |
Nov 25, 2008 | 20.49 | 21.16 | 19.35 | 19.82 | 18,696,890 | -0.41(-2.01%) |
Nov 24, 2008 | 19.05 | 20.65 | 18.70 | 20.23 | 18,598,732 | +1.42(+7.54%) |
Nov 21, 2008 | 19.59 | 19.59 | 16.53 | 18.81 | 36,520,432 | -0.29(-1.53%) |
Nov 20, 2008 | 19.60 | 20.76 | 18.82 | 19.10 | 22,792,328 | -0.74(-3.74%) |
Nov 19, 2008 | 20.47 | 21.27 | 19.75 | 19.84 | 15,062,318 | -0.70(-3.40%) |
Nov 18, 2008 | 20.15 | 20.65 | 19.79 | 20.54 | 15,697,952 | +0.40(+1.98%) |
Nov 17, 2008 | 20.61 | 20.68 | 19.82 | 20.14 | 17,617,306 | -0.75(-3.58%) |
Nov 14, 2008 | 21.49 | 22.10 | 20.51 | 20.89 | 0 | -1.01(-4.62%) |
Nov 13, 2008 | 19.98 | 22.10 | 19.76 | 21.90 | 20,288,142 | +1.72(+8.51%) |
Nov 12, 2008 | 20.29 | 20.70 | 20.04 | 20.19 | 12,829,372 | -0.39(-1.91%) |
Nov 11, 2008 | 21.13 | 21.47 | 20.11 | 20.58 | 13,609,363 | -0.58(-2.76%) |
Nov 10, 2008 | 21.90 | 22.22 | 20.68 | 21.16 | 12,383,135 | -0.43(-2.01%) |
Nov 07, 2008 | 21.37 | 21.73 | 21.10 | 21.60 | 0 | +0.32(+1.51%) |
Nov 06, 2008 | 21.65 | 22.15 | 21.07 | 21.28 | 15,533,389 | -0.60(-2.74%) |
Nov 05, 2008 | 22.43 | 23.19 | 21.71 | 21.87 | 15,999,221 | -0.77(-3.40%) |
Nov 04, 2008 | 22.42 | 23.16 | 22.14 | 22.64 | 15,769,387 | +0.67(+3.05%) |