Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.60 | 82,375,816 | -0.89(-5.07%) |
Jan 28, 2009 | 17.17 | 17.59 | 17.08 | 17.49 | 128,928,416 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,188,880 | +0.29(+1.78%) |
Jan 26, 2009 | 16.33 | 16.80 | 16.16 | 16.36 | 92,514,208 | +0.19(+1.17%) |
Jan 23, 2009 | 15.37 | 16.32 | 15.35 | 16.17 | 106,335,688 | +0.20(+1.28%) |
Jan 22, 2009 | 15.96 | 16.27 | 15.62 | 15.96 | 114,500,848 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,650,752 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.44 | 15.64 | 15.66 | 173,261,664 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,290,144 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,556,000 | +0.19(+1.14%) |
Jan 14, 2009 | 17.00 | 17.01 | 16.39 | 16.55 | 142,161,360 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,594,104 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.91 | 17.22 | 17.34 | 89,723,016 | -0.76(-4.22%) |
Jan 09, 2009 | 18.36 | 18.44 | 17.92 | 18.10 | 142,077,888 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,041,512 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,347,880 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,429,336 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.87 | 19.28 | 89,043,496 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.28 | 19.03 | 0 | +0.87(+4.77%) |
Jan 01, 2009 | 17.79 | 18.24 | 17.70 | 18.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.24 | 17.70 | 18.17 | 61,592,984 | +0.24(+1.34%) |
Dec 30, 2008 | 17.62 | 17.98 | 17.58 | 17.93 | 68,833,272 | +0.47(+2.67%) |
Dec 29, 2008 | 17.71 | 17.75 | 17.31 | 17.46 | 49,850,516 | -0.03(-0.17%) |
Dec 26, 2008 | 17.57 | 17.62 | 17.27 | 17.49 | 34,003,264 | -0.06(-0.33%) |
Dec 24, 2008 | 17.57 | 17.68 | 17.22 | 17.55 | 40,357,212 | +0.12(+0.71%) |
Dec 23, 2008 | 17.59 | 17.70 | 17.32 | 17.43 | 96,620,912 | -0.39(-2.20%) |
Dec 22, 2008 | 18.37 | 18.42 | 17.59 | 17.82 | 101,068,328 | -0.69(-3.73%) |
Dec 19, 2008 | 18.69 | 18.92 | 18.33 | 18.51 | 77,545,320 | +0.07(+0.36%) |
Dec 18, 2008 | 18.98 | 19.04 | 18.35 | 18.44 | 127,633,944 | -0.41(-2.20%) |
Dec 17, 2008 | 18.71 | 19.16 | 18.64 | 18.86 | 134,115,176 | -0.33(-1.74%) |
Dec 16, 2008 | 18.05 | 19.25 | 17.97 | 19.19 | 201,485,296 | +1.42(+7.98%) |
Dec 15, 2008 | 18.10 | 18.12 | 17.55 | 17.78 | 92,727,800 | -0.24(-1.33%) |
Dec 12, 2008 | 17.37 | 18.17 | 17.24 | 18.02 | 135,368,800 | +0.25(+1.39%) |
Dec 11, 2008 | 18.08 | 18.61 | 17.70 | 17.77 | 154,983,600 | -0.47(-2.55%) |
Dec 10, 2008 | 17.73 | 18.28 | 17.70 | 18.23 | 138,765,808 | +1.03(+5.96%) |
Dec 09, 2008 | 17.22 | 17.67 | 16.94 | 17.21 | 142,829,456 | -0.24(-1.38%) |
Dec 08, 2008 | 17.04 | 17.62 | 17.01 | 17.45 | 168,053,168 | +1.05(+6.39%) |
Dec 05, 2008 | 15.37 | 16.41 | 15.19 | 16.40 | 132,878,232 | +0.92(+5.92%) |
Dec 04, 2008 | 15.73 | 16.15 | 15.29 | 15.48 | 161,513,712 | -0.69(-4.27%) |
Dec 03, 2008 | 15.70 | 16.28 | 15.39 | 16.17 | 128,022,256 | +0.13(+0.82%) |
Dec 02, 2008 | 15.75 | 16.10 | 15.38 | 16.04 | 154,589,312 | +0.95(+6.32%) |
Dec 01, 2008 | 16.12 | 16.15 | 15.05 | 15.09 | 190,575,168 | -1.61(-9.63%) |
Nov 28, 2008 | 16.62 | 16.79 | 16.54 | 16.70 | 50,376,604 | -0.33(-1.92%) |
Nov 26, 2008 | 15.72 | 17.06 | 15.69 | 17.03 | 165,938,416 | +1.21(+7.64%) |
Nov 25, 2008 | 16.41 | 16.44 | 15.45 | 15.82 | 183,740,560 | -0.31(-1.90%) |
Nov 24, 2008 | 15.13 | 16.48 | 15.12 | 16.12 | 258,521,440 | +0.92(+6.08%) |
Nov 21, 2008 | 14.58 | 15.27 | 13.81 | 15.20 | 341,787,200 | +1.91(+14.40%) |
Nov 20, 2008 | 14.18 | 14.60 | 13.26 | 13.29 | 336,158,592 | -1.03(-7.17%) |
Nov 19, 2008 | 15.37 | 15.54 | 14.27 | 14.31 | 214,394,352 | -1.35(-8.64%) |
Nov 18, 2008 | 15.69 | 15.99 | 15.05 | 15.67 | 153,074,768 | -0.23(-1.46%) |
Nov 17, 2008 | 16.04 | 16.58 | 15.78 | 15.90 | 163,336,784 | -0.27(-1.67%) |
Nov 14, 2008 | 16.88 | 17.22 | 16.12 | 16.17 | 247,531,600 | -1.72(-9.60%) |
Nov 13, 2008 | 15.98 | 17.99 | 15.20 | 17.88 | 331,535,808 | +2.18(+13.85%) |
Nov 12, 2008 | 16.60 | 16.62 | 15.53 | 15.71 | 250,500,528 | -1.26(-7.42%) |
Nov 11, 2008 | 17.40 | 17.67 | 16.67 | 16.97 | 176,726,048 | -1.13(-6.23%) |
Nov 10, 2008 | 18.71 | 18.71 | 17.59 | 18.10 | 132,099,880 | +0.17(+0.93%) |
Nov 07, 2008 | 17.35 | 17.96 | 17.03 | 17.93 | 209,015,744 | +1.35(+8.12%) |
Nov 06, 2008 | 17.42 | 17.59 | 16.25 | 16.58 | 217,184,528 | -0.88(-5.04%) |
Nov 05, 2008 | 19.03 | 19.19 | 17.32 | 17.46 | 210,507,088 | -2.55(-12.73%) |
Nov 04, 2008 | 19.22 | 20.10 | 19.03 | 20.01 | 190,766,720 | +1.67(+9.13%) |