Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.76 | 19.22 | 18.48 | 18.81 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.68 | 18.98 | 18.46 | 18.85 | 15,607,137 | -0.45(-2.35%) |
Jan 28, 2009 | 19.25 | 19.40 | 19.05 | 19.30 | 12,912,619 | +0.21(+1.08%) |
Jan 27, 2009 | 19.00 | 19.19 | 18.73 | 19.09 | 15,123,634 | +0.20(+1.05%) |
Jan 26, 2009 | 18.59 | 19.13 | 18.51 | 18.89 | 10,012,926 | +0.39(+2.12%) |
Jan 23, 2009 | 18.08 | 18.72 | 17.64 | 18.50 | 11,461,638 | +0.05(+0.26%) |
Jan 22, 2009 | 18.31 | 18.99 | 18.13 | 18.46 | 13,519,254 | -0.18(-0.96%) |
Jan 21, 2009 | 17.60 | 18.68 | 17.53 | 18.63 | 13,132,493 | +1.37(+7.96%) |
Jan 20, 2009 | 17.44 | 17.93 | 17.20 | 17.26 | 14,470,978 | -0.34(-1.95%) |
Jan 16, 2009 | 17.72 | 17.78 | 17.09 | 17.60 | 11,911,119 | +0.22(+1.26%) |
Jan 15, 2009 | 16.89 | 17.63 | 16.73 | 17.38 | 17,225,452 | +0.72(+4.33%) |
Jan 14, 2009 | 18.05 | 18.13 | 16.55 | 16.66 | 21,945,802 | -2.49(-13.02%) |
Jan 13, 2009 | 18.44 | 19.29 | 18.23 | 19.16 | 12,940,866 | +0.67(+3.64%) |
Jan 12, 2009 | 18.89 | 19.24 | 18.37 | 18.48 | 10,721,004 | -0.73(-3.79%) |
Jan 09, 2009 | 19.08 | 19.36 | 19.01 | 19.21 | 10,267,730 | +0.14(+0.72%) |
Jan 08, 2009 | 19.33 | 19.45 | 18.94 | 19.07 | 10,713,472 | -0.40(-2.05%) |
Jan 07, 2009 | 19.27 | 19.73 | 19.15 | 19.47 | 19,321,866 | +0.03(+0.18%) |
Jan 06, 2009 | 20.10 | 20.10 | 19.38 | 19.44 | 19,117,380 | -0.54(-2.72%) |
Jan 05, 2009 | 19.87 | 20.27 | 19.66 | 19.98 | 12,309,387 | -0.08(-0.38%) |
Jan 02, 2009 | 19.88 | 20.08 | 19.60 | 20.06 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.77 | 19.93 | 19.65 | 19.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,667 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,539 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,963 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.55 | 19.17 | 19.48 | 3,030,897 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,619 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,730 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.88 | 18.41 | 18.76 | 8,156,704 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,848 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.33 | 9,163,153 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,504 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,546,493 | +1.61(+8.89%) |
Dec 15, 2008 | 18.54 | 18.89 | 17.84 | 18.08 | 9,067,613 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,796 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.33 | 18.79 | 19.27 | 7,917,261 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,609,464 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,181,059 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,273,507 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,968 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,751,352 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,839 | +0.39(+2.23%) |
Dec 01, 2008 | 18.06 | 18.24 | 17.55 | 17.56 | 12,386,435 | -1.26(-6.68%) |
Nov 28, 2008 | 17.91 | 18.83 | 17.86 | 18.81 | 4,177,942 | +0.15(+0.81%) |
Nov 26, 2008 | 18.06 | 18.82 | 17.59 | 18.66 | 13,144,296 | +0.08(+0.44%) |
Nov 25, 2008 | 18.78 | 19.16 | 18.07 | 18.58 | 14,639,066 | +0.23(+1.27%) |
Nov 24, 2008 | 17.52 | 18.70 | 16.90 | 18.35 | 15,747,909 | +1.28(+7.53%) |
Nov 21, 2008 | 15.59 | 17.19 | 15.26 | 17.06 | 17,797,216 | +2.00(+13.28%) |
Nov 20, 2008 | 14.90 | 16.57 | 14.45 | 15.06 | 21,090,478 | -0.15(-0.99%) |
Nov 19, 2008 | 17.79 | 17.99 | 14.98 | 15.21 | 20,492,712 | -2.51(-14.15%) |
Nov 18, 2008 | 17.60 | 18.17 | 17.01 | 17.72 | 13,801,415 | +0.11(+0.62%) |
Nov 17, 2008 | 17.56 | 18.19 | 16.90 | 17.61 | 11,293,663 | -0.20(-1.12%) |
Nov 14, 2008 | 17.22 | 18.72 | 16.96 | 17.81 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.21 | 17.56 | 16.15 | 17.36 | 19,919,210 | +0.49(+2.89%) |
Nov 12, 2008 | 16.22 | 17.18 | 16.15 | 16.87 | 14,337,841 | +0.27(+1.66%) |
Nov 11, 2008 | 15.98 | 17.05 | 15.30 | 16.60 | 13,867,910 | +0.41(+2.50%) |
Nov 10, 2008 | 16.22 | 16.92 | 15.90 | 16.19 | 11,748,273 | +0.68(+4.38%) |
Nov 07, 2008 | 14.42 | 15.73 | 14.35 | 15.51 | 12,276,617 | +1.57(+11.29%) |
Nov 06, 2008 | 16.09 | 16.47 | 13.74 | 13.94 | 21,241,042 | -2.35(-14.42%) |
Nov 05, 2008 | 16.61 | 17.75 | 16.18 | 16.29 | 15,318,935 | -0.43(-2.55%) |
Nov 04, 2008 | 16.46 | 17.71 | 16.25 | 16.72 | 28,063,672 | +2.21(+15.25%) |