Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.86 | 23.91 | 22.84 | 23.28 | 0 | +0.06(+0.27%) |
Jan 29, 2009 | 21.64 | 23.30 | 21.39 | 23.22 | 23,289,734 | +1.20(+5.43%) |
Jan 28, 2009 | 22.91 | 23.03 | 21.87 | 22.02 | 20,083,484 | -0.66(-2.92%) |
Jan 27, 2009 | 22.62 | 23.08 | 22.32 | 22.68 | 16,196,998 | -0.13(-0.55%) |
Jan 26, 2009 | 23.96 | 24.26 | 22.55 | 22.81 | 21,324,918 | -0.28(-1.19%) |
Jan 23, 2009 | 21.60 | 23.19 | 21.57 | 23.08 | 26,031,130 | +2.12(+10.10%) |
Jan 22, 2009 | 20.95 | 21.83 | 20.79 | 20.96 | 18,729,786 | -0.39(-1.81%) |
Jan 21, 2009 | 20.81 | 21.39 | 20.00 | 21.35 | 19,861,694 | +0.54(+2.61%) |
Jan 20, 2009 | 20.96 | 22.15 | 20.70 | 20.81 | 24,047,216 | +0.06(+0.27%) |
Jan 16, 2009 | 20.92 | 21.08 | 19.86 | 20.75 | 22,959,840 | +1.11(+5.65%) |
Jan 15, 2009 | 19.30 | 19.78 | 18.12 | 19.64 | 21,230,728 | +0.50(+2.63%) |
Jan 14, 2009 | 19.78 | 20.25 | 18.81 | 19.14 | 17,434,760 | -1.06(-5.26%) |
Jan 13, 2009 | 19.70 | 20.58 | 19.44 | 20.20 | 21,197,820 | +0.53(+2.68%) |
Jan 12, 2009 | 20.45 | 20.80 | 19.48 | 19.67 | 19,025,946 | -1.69(-7.92%) |
Jan 09, 2009 | 21.58 | 22.14 | 20.78 | 21.37 | 19,411,488 | -0.96(-4.30%) |
Jan 08, 2009 | 22.60 | 22.77 | 21.81 | 22.33 | 19,243,302 | +0.68(+3.13%) |
Jan 07, 2009 | 23.15 | 24.04 | 21.24 | 21.65 | 16,637,472 | -1.72(-7.38%) |
Jan 06, 2009 | 22.88 | 23.92 | 22.53 | 23.37 | 19,037,060 | +0.36(+1.57%) |
Jan 05, 2009 | 23.49 | 23.85 | 22.90 | 23.01 | 18,529,034 | -1.57(-6.40%) |
Jan 02, 2009 | 24.51 | 25.37 | 24.25 | 24.59 | 13,596,538 | -0.24(-0.95%) |
Jan 01, 2009 | 23.85 | 25.13 | 23.53 | 24.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.85 | 25.13 | 23.53 | 24.82 | 12,726,762 | +0.64(+2.64%) |
Dec 30, 2008 | 24.59 | 24.59 | 23.88 | 24.18 | 10,490,544 | -0.46(-1.85%) |
Dec 29, 2008 | 24.44 | 24.99 | 23.95 | 24.64 | 15,383,058 | +0.70(+2.93%) |
Dec 26, 2008 | 22.70 | 24.25 | 22.10 | 23.94 | 7,330,455 | +1.32(+5.85%) |
Dec 24, 2008 | 22.83 | 22.92 | 22.06 | 22.62 | 5,117,185 | -0.17(-0.73%) |
Dec 23, 2008 | 22.27 | 22.98 | 21.69 | 22.78 | 11,701,082 | +0.80(+3.62%) |
Dec 22, 2008 | 23.08 | 23.77 | 21.49 | 21.99 | 12,645,232 | -0.57(-2.55%) |
Dec 19, 2008 | 21.69 | 22.85 | 21.67 | 22.56 | 17,025,576 | +0.17(+0.74%) |
Dec 18, 2008 | 24.07 | 24.35 | 21.82 | 22.40 | 22,916,580 | -1.71(-7.09%) |
Dec 17, 2008 | 25.32 | 26.14 | 23.99 | 24.11 | 20,897,410 | -0.81(-3.25%) |
Dec 16, 2008 | 23.41 | 25.05 | 22.89 | 24.92 | 19,883,090 | +1.82(+7.87%) |
Dec 15, 2008 | 22.65 | 24.10 | 22.45 | 23.10 | 23,607,804 | +1.09(+4.97%) |
Dec 12, 2008 | 20.81 | 22.36 | 20.70 | 22.00 | 16,164,457 | +0.49(+2.27%) |
Dec 11, 2008 | 22.55 | 23.18 | 21.22 | 21.52 | 24,197,022 | +0.07(+0.33%) |
Dec 10, 2008 | 20.86 | 21.89 | 20.74 | 21.44 | 21,237,164 | +2.13(+11.05%) |
Dec 09, 2008 | 18.46 | 20.07 | 18.43 | 19.31 | 14,986,030 | +0.35(+1.83%) |
Dec 08, 2008 | 18.67 | 19.28 | 18.48 | 18.96 | 14,365,542 | +1.70(+9.85%) |
Dec 05, 2008 | 17.43 | 17.43 | 15.48 | 17.26 | 19,543,348 | -0.45(-2.53%) |
Dec 04, 2008 | 18.19 | 19.22 | 17.42 | 17.71 | 15,817,951 | -0.61(-3.31%) |
Dec 03, 2008 | 18.28 | 19.27 | 18.12 | 18.32 | 18,825,534 | -1.22(-6.24%) |
Dec 02, 2008 | 19.07 | 19.67 | 18.70 | 19.54 | 18,128,660 | +1.27(+6.94%) |
Dec 01, 2008 | 19.70 | 19.92 | 18.22 | 18.27 | 21,856,408 | -2.96(-13.94%) |
Nov 28, 2008 | 21.40 | 21.55 | 20.36 | 21.23 | 5,702,041 | +0.14(+0.67%) |
Nov 26, 2008 | 19.44 | 21.25 | 19.05 | 21.09 | 15,930,527 | +1.61(+8.29%) |
Nov 25, 2008 | 20.68 | 20.85 | 18.67 | 19.48 | 22,157,636 | -0.68(-3.36%) |
Nov 24, 2008 | 20.09 | 22.02 | 19.98 | 20.15 | 31,732,656 | +1.09(+5.70%) |
Nov 21, 2008 | 16.18 | 19.29 | 16.09 | 19.07 | 34,823,140 | +4.09(+27.27%) |
Nov 20, 2008 | 14.67 | 15.98 | 13.42 | 14.98 | 25,969,712 | +0.32(+2.20%) |
Nov 19, 2008 | 15.80 | 17.19 | 14.60 | 14.66 | 27,202,196 | -0.86(-5.53%) |
Nov 18, 2008 | 15.53 | 16.20 | 15.12 | 15.52 | 17,069,576 | +0.04(+0.25%) |
Nov 17, 2008 | 16.53 | 16.96 | 15.43 | 15.48 | 19,032,228 | -1.57(-9.23%) |
Nov 14, 2008 | 17.99 | 18.67 | 16.87 | 17.05 | 22,435,368 | -0.51(-2.91%) |
Nov 13, 2008 | 15.59 | 17.63 | 13.96 | 17.56 | 21,604,306 | +2.25(+14.70%) |
Nov 12, 2008 | 16.22 | 16.82 | 15.24 | 15.31 | 16,875,660 | -1.44(-8.60%) |
Nov 11, 2008 | 17.35 | 17.43 | 16.26 | 16.75 | 11,854,791 | -1.34(-7.40%) |
Nov 10, 2008 | 18.39 | 18.78 | 17.54 | 18.09 | 13,337,014 | +0.81(+4.69%) |
Nov 07, 2008 | 17.12 | 17.99 | 16.64 | 17.28 | 12,610,048 | +0.72(+4.33%) |
Nov 06, 2008 | 18.42 | 19.05 | 16.44 | 16.56 | 24,370,652 | -1.46(-8.12%) |
Nov 05, 2008 | 17.03 | 18.41 | 16.73 | 18.03 | 21,918,526 | +0.57(+3.25%) |
Nov 04, 2008 | 15.67 | 17.56 | 15.67 | 17.46 | 17,105,934 | +2.72(+18.42%) |