Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.37 | 17.55 | 16.29 | 16.64 | 0 | -0.53(-3.09%) |
Jan 29, 2009 | 18.60 | 18.71 | 17.07 | 17.17 | 7,663,208 | -1.73(-9.13%) |
Jan 28, 2009 | 18.14 | 18.96 | 17.77 | 18.90 | 9,451,360 | +1.12(+6.28%) |
Jan 27, 2009 | 17.82 | 17.91 | 17.22 | 17.78 | 4,628,089 | +0.51(+2.97%) |
Jan 26, 2009 | 16.97 | 17.73 | 16.64 | 17.27 | 4,220,528 | +0.33(+1.94%) |
Jan 23, 2009 | 16.64 | 17.12 | 16.08 | 16.94 | 5,918,665 | +0.16(+0.92%) |
Jan 22, 2009 | 16.84 | 17.83 | 16.16 | 16.78 | 7,844,055 | -0.51(-2.93%) |
Jan 21, 2009 | 15.58 | 17.35 | 15.29 | 17.29 | 6,585,141 | +1.97(+12.86%) |
Jan 20, 2009 | 16.98 | 17.31 | 15.19 | 15.32 | 8,544,508 | -2.26(-12.87%) |
Jan 16, 2009 | 16.59 | 17.58 | 16.18 | 17.58 | 6,658,403 | +1.34(+8.27%) |
Jan 15, 2009 | 15.66 | 16.87 | 14.85 | 16.24 | 5,935,857 | +0.70(+4.54%) |
Jan 14, 2009 | 15.77 | 16.26 | 15.37 | 15.53 | 5,368,347 | -0.69(-4.23%) |
Jan 13, 2009 | 15.22 | 16.42 | 15.22 | 16.22 | 4,145,025 | +0.64(+4.14%) |
Jan 12, 2009 | 16.23 | 16.49 | 15.41 | 15.58 | 5,262,525 | -0.67(-4.15%) |
Jan 09, 2009 | 16.92 | 17.04 | 16.02 | 16.25 | 5,357,932 | -0.80(-4.69%) |
Jan 08, 2009 | 17.47 | 17.47 | 16.64 | 17.05 | 7,199,927 | -0.48(-2.76%) |
Jan 07, 2009 | 18.40 | 18.82 | 17.27 | 17.53 | 5,128,527 | -1.29(-6.85%) |
Jan 06, 2009 | 18.84 | 19.21 | 18.17 | 18.82 | 8,022,951 | +0.29(+1.55%) |
Jan 05, 2009 | 18.25 | 19.11 | 17.91 | 18.54 | 4,565,540 | -0.51(-2.69%) |
Jan 02, 2009 | 19.99 | 19.99 | 19.03 | 19.05 | 0 | -0.99(-4.95%) |
Jan 01, 2009 | 19.14 | 20.16 | 18.92 | 20.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.14 | 20.16 | 18.92 | 20.04 | 4,174,167 | +0.82(+4.29%) |
Dec 30, 2008 | 18.32 | 19.22 | 17.99 | 19.22 | 4,216,926 | +1.10(+6.06%) |
Dec 29, 2008 | 18.87 | 19.28 | 17.92 | 18.12 | 3,728,415 | -0.69(-3.68%) |
Dec 26, 2008 | 18.41 | 18.99 | 17.99 | 18.81 | 1,638,106 | +0.45(+2.47%) |
Dec 24, 2008 | 18.03 | 18.38 | 17.74 | 18.36 | 1,450,853 | +0.52(+2.91%) |
Dec 23, 2008 | 17.47 | 18.56 | 17.07 | 17.84 | 4,837,548 | +0.56(+3.21%) |
Dec 22, 2008 | 17.74 | 18.23 | 16.33 | 17.28 | 5,590,781 | -0.63(-3.53%) |
Dec 19, 2008 | 17.11 | 18.12 | 16.84 | 17.92 | 5,649,080 | +1.22(+7.33%) |
Dec 18, 2008 | 18.36 | 18.80 | 16.44 | 16.69 | 5,894,900 | -1.28(-7.11%) |
Dec 17, 2008 | 17.01 | 18.57 | 16.25 | 17.97 | 6,883,819 | +0.11(+0.64%) |
Dec 16, 2008 | 16.26 | 17.86 | 15.64 | 17.86 | 10,129,111 | +2.30(+14.82%) |
Dec 15, 2008 | 16.60 | 16.60 | 14.95 | 15.55 | 5,713,116 | -0.66(-4.05%) |
Dec 12, 2008 | 14.13 | 16.21 | 13.74 | 16.21 | 10,167,097 | +1.81(+12.56%) |
Dec 11, 2008 | 16.93 | 17.10 | 14.07 | 14.40 | 10,176,296 | -2.88(-16.66%) |
Dec 10, 2008 | 15.39 | 17.54 | 15.39 | 17.28 | 5,728,901 | +2.01(+13.13%) |
Dec 09, 2008 | 16.27 | 16.60 | 15.01 | 15.27 | 9,944,175 | -1.26(-7.62%) |
Dec 08, 2008 | 14.48 | 16.53 | 14.27 | 16.53 | 9,399,632 | +2.38(+16.79%) |
Dec 05, 2008 | 12.69 | 14.27 | 12.53 | 14.16 | 8,439,974 | +1.46(+11.47%) |
Dec 04, 2008 | 13.17 | 14.01 | 12.53 | 12.70 | 8,677,869 | -0.97(-7.08%) |
Dec 03, 2008 | 12.45 | 13.77 | 12.29 | 13.67 | 8,118,754 | +0.59(+4.47%) |
Dec 02, 2008 | 11.50 | 13.20 | 11.04 | 13.08 | 9,237,617 | +2.11(+19.27%) |
Dec 01, 2008 | 13.11 | 13.18 | 10.73 | 10.97 | 7,972,219 | -2.75(-20.06%) |
Nov 28, 2008 | 13.59 | 13.89 | 13.19 | 13.72 | 3,349,132 | -0.06(-0.43%) |
Nov 26, 2008 | 13.09 | 13.93 | 12.54 | 13.78 | 6,282,569 | +0.58(+4.39%) |
Nov 25, 2008 | 14.05 | 14.18 | 11.99 | 13.20 | 8,534,567 | -0.31(-2.30%) |
Nov 24, 2008 | 11.78 | 13.71 | 11.09 | 13.51 | 12,119,294 | +1.56(+13.04%) |
Nov 21, 2008 | 11.61 | 12.57 | 10.33 | 11.95 | 11,204,735 | +0.56(+4.87%) |
Nov 20, 2008 | 11.49 | 12.82 | 10.89 | 11.40 | 7,841,315 | -0.54(-4.55%) |
Nov 19, 2008 | 13.71 | 13.71 | 11.58 | 11.94 | 7,763,868 | -1.84(-13.38%) |
Nov 18, 2008 | 12.98 | 14.36 | 12.85 | 13.79 | 10,220,005 | -0.29(-2.04%) |
Nov 17, 2008 | 14.27 | 14.52 | 13.25 | 14.07 | 7,477,876 | -0.23(-1.63%) |
Nov 14, 2008 | 16.12 | 16.12 | 14.06 | 14.30 | 0 | -1.23(-7.92%) |
Nov 13, 2008 | 13.55 | 15.84 | 12.92 | 15.53 | 8,852,154 | +2.26(+17.00%) |
Nov 12, 2008 | 13.25 | 14.20 | 13.00 | 13.28 | 10,549,284 | -0.13(-0.94%) |
Nov 11, 2008 | 14.97 | 15.22 | 12.98 | 13.40 | 12,649,860 | -1.91(-12.48%) |
Nov 10, 2008 | 18.26 | 18.26 | 14.94 | 15.31 | 5,488,358 | -2.82(-15.57%) |
Nov 07, 2008 | 17.37 | 18.61 | 16.82 | 18.14 | 3,840,608 | +0.80(+4.61%) |
Nov 06, 2008 | 17.52 | 18.14 | 16.92 | 17.34 | 3,787,373 | -0.61(-3.43%) |
Nov 05, 2008 | 19.14 | 19.14 | 17.25 | 17.95 | 7,691,341 | -2.16(-10.75%) |
Nov 04, 2008 | 19.76 | 20.57 | 19.57 | 20.11 | 4,370,892 | +0.45(+2.31%) |