Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.26 | 17.52 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.04 | 17.11 | 16.61 | 16.62 | 46,190,356 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.30 | 17.56 | 51,970,920 | +0.64(+3.80%) |
Jan 27, 2009 | 16.82 | 17.03 | 16.69 | 16.92 | 35,442,976 | +0.24(+1.46%) |
Jan 26, 2009 | 16.68 | 17.05 | 16.44 | 16.67 | 46,497,220 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.73 | 15.86 | 16.59 | 57,154,720 | +0.44(+2.73%) |
Jan 22, 2009 | 16.18 | 16.79 | 15.81 | 16.15 | 63,204,092 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.04 | 16.05 | 17.00 | 80,155,056 | +0.92(+5.73%) |
Jan 20, 2009 | 16.99 | 17.06 | 15.99 | 16.08 | 83,343,816 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.19 | 16.96 | 17.57 | 63,514,972 | +0.23(+1.33%) |
Jan 15, 2009 | 17.10 | 17.59 | 16.46 | 17.34 | 112,004,520 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.30 | 16.76 | 17.05 | 64,264,524 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,703,528 | -0.20(-1.11%) |
Jan 12, 2009 | 18.30 | 18.33 | 17.61 | 17.72 | 53,167,948 | -1.04(-5.56%) |
Jan 09, 2009 | 19.23 | 19.27 | 18.69 | 18.77 | 43,771,984 | -0.72(-3.72%) |
Jan 08, 2009 | 19.16 | 19.53 | 19.06 | 19.49 | 40,238,856 | -0.35(-1.77%) |
Jan 07, 2009 | 20.23 | 20.25 | 19.74 | 19.84 | 60,325,356 | -1.53(-7.16%) |
Jan 06, 2009 | 21.46 | 21.81 | 21.27 | 21.37 | 45,615,680 | +0.07(+0.32%) |
Jan 05, 2009 | 21.18 | 21.58 | 21.08 | 21.31 | 37,250,716 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.12 | 20.18 | 21.07 | 39,490,588 | +1.37(+6.94%) |
Jan 01, 2009 | 19.40 | 19.81 | 19.27 | 19.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.40 | 19.81 | 19.27 | 19.70 | 21,300,520 | +0.23(+1.18%) |
Dec 30, 2008 | 19.09 | 19.48 | 19.07 | 19.47 | 23,167,180 | +0.35(+1.81%) |
Dec 29, 2008 | 19.17 | 19.21 | 18.83 | 19.13 | 19,680,190 | +0.12(+0.64%) |
Dec 26, 2008 | 18.93 | 19.09 | 18.79 | 19.00 | 8,340,976 | +0.06(+0.32%) |
Dec 24, 2008 | 18.81 | 19.00 | 18.75 | 18.94 | 13,046,317 | +0.24(+1.30%) |
Dec 23, 2008 | 19.11 | 19.15 | 18.68 | 18.70 | 46,109,288 | -0.85(-4.33%) |
Dec 22, 2008 | 20.09 | 20.09 | 19.34 | 19.55 | 52,826,608 | -1.14(-5.53%) |
Dec 19, 2008 | 20.69 | 20.85 | 20.39 | 20.69 | 47,639,188 | +0.05(+0.23%) |
Dec 18, 2008 | 21.29 | 21.33 | 20.38 | 20.64 | 62,731,120 | -0.19(-0.91%) |
Dec 17, 2008 | 20.97 | 21.27 | 20.74 | 20.83 | 47,526,160 | -0.28(-1.32%) |
Dec 16, 2008 | 20.13 | 21.20 | 19.91 | 21.11 | 70,481,664 | +1.44(+7.30%) |
Dec 15, 2008 | 20.11 | 20.15 | 19.44 | 19.67 | 52,825,396 | -0.64(-3.13%) |
Dec 12, 2008 | 19.60 | 20.49 | 19.50 | 20.31 | 67,373,992 | -0.09(-0.43%) |
Dec 11, 2008 | 20.98 | 21.26 | 20.22 | 20.40 | 56,125,040 | -0.76(-3.59%) |
Dec 10, 2008 | 20.97 | 21.22 | 20.66 | 21.16 | 77,976,936 | +1.46(+7.44%) |
Dec 09, 2008 | 19.85 | 20.44 | 19.61 | 19.69 | 80,353,264 | -0.83(-4.03%) |
Dec 08, 2008 | 20.13 | 20.83 | 20.03 | 20.52 | 99,804,512 | +1.67(+8.88%) |
Dec 05, 2008 | 17.79 | 19.00 | 17.63 | 18.85 | 81,944,568 | +1.34(+7.66%) |
Dec 04, 2008 | 17.79 | 18.35 | 17.27 | 17.51 | 77,844,304 | -0.95(-5.14%) |
Dec 03, 2008 | 17.86 | 18.62 | 17.44 | 18.46 | 72,817,240 | +0.57(+3.18%) |
Dec 02, 2008 | 17.39 | 18.01 | 17.08 | 17.89 | 72,054,208 | +1.23(+7.36%) |
Dec 01, 2008 | 17.80 | 17.85 | 16.53 | 16.66 | 73,601,128 | -1.35(-7.48%) |
Nov 28, 2008 | 17.98 | 18.13 | 17.88 | 18.01 | 27,273,798 | -0.43(-2.35%) |
Nov 26, 2008 | 16.88 | 18.53 | 16.87 | 18.44 | 92,942,640 | +1.91(+11.55%) |
Nov 25, 2008 | 17.15 | 17.15 | 16.30 | 16.53 | 66,775,200 | -0.35(-2.09%) |
Nov 24, 2008 | 16.45 | 17.49 | 16.31 | 16.88 | 82,342,272 | +0.32(+1.92%) |
Nov 21, 2008 | 15.73 | 16.74 | 14.98 | 16.57 | 159,668,112 | +2.23(+15.60%) |
Nov 20, 2008 | 15.10 | 15.68 | 14.15 | 14.33 | 110,930,984 | -0.76(-5.03%) |
Nov 19, 2008 | 16.03 | 16.28 | 14.93 | 15.09 | 86,208,832 | -1.35(-8.24%) |
Nov 18, 2008 | 16.40 | 16.73 | 15.88 | 16.44 | 70,389,264 | -0.56(-3.27%) |
Nov 17, 2008 | 17.10 | 17.72 | 16.84 | 17.00 | 52,036,396 | -0.03(-0.20%) |
Nov 14, 2008 | 17.59 | 18.35 | 17.03 | 17.03 | 94,719,176 | -1.70(-9.07%) |
Nov 13, 2008 | 16.86 | 18.96 | 16.00 | 18.73 | 132,503,272 | +2.42(+14.87%) |
Nov 12, 2008 | 17.01 | 17.30 | 16.21 | 16.31 | 90,467,776 | -0.66(-3.87%) |
Nov 11, 2008 | 17.37 | 17.74 | 15.44 | 16.97 | 78,689,008 | -1.06(-5.86%) |
Nov 10, 2008 | 18.56 | 18.64 | 17.24 | 18.02 | 104,412,720 | +0.68(+3.95%) |
Nov 07, 2008 | 16.62 | 17.44 | 16.30 | 17.34 | 104,479,808 | +1.97(+12.82%) |
Nov 06, 2008 | 16.40 | 16.61 | 15.16 | 15.37 | 92,325,616 | -1.33(-7.95%) |
Nov 05, 2008 | 18.20 | 18.25 | 16.61 | 16.69 | 85,186,920 | -1.73(-9.41%) |
Nov 04, 2008 | 17.78 | 18.56 | 17.60 | 18.43 | 69,768,480 | +1.19(+6.92%) |