Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.42 | 16.54 | 15.88 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.29 | 16.40 | 12,204,957 | -0.75(-4.39%) |
Jan 28, 2009 | 16.76 | 17.42 | 16.73 | 17.16 | 22,564,104 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.74 | 16.51 | 19,353,276 | +0.75(+4.75%) |
Jan 26, 2009 | 15.65 | 16.24 | 15.31 | 15.76 | 14,024,462 | +0.16(+1.03%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.60 | 16,815,066 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.23 | 15.87 | 33,064,990 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.15 | 13.89 | 14.87 | 26,187,266 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,978,574 | -0.95(-6.41%) |
Jan 16, 2009 | 15.36 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.24 | 15.56 | 14.26 | 15.13 | 32,999,990 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.11 | 14.98 | 15.25 | 30,258,752 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,256,204 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.81 | 16.51 | 16.70 | 24,180,812 | -0.96(-5.42%) |
Jan 09, 2009 | 18.15 | 18.33 | 17.41 | 17.66 | 11,906,648 | -0.43(-2.35%) |
Jan 08, 2009 | 18.36 | 18.58 | 17.67 | 18.08 | 15,024,317 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.95 | 18.26 | 20,933,214 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.06 | 19.17 | 19.82 | 19,120,036 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.31 | 18.20 | 19.10 | 17,155,610 | +0.70(+3.83%) |
Jan 02, 2009 | 17.59 | 18.50 | 17.52 | 18.40 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.17 | 17.73 | 17.05 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,932,876 | +0.36(+2.11%) |
Dec 30, 2008 | 16.88 | 17.21 | 16.66 | 17.18 | 8,635,123 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.48 | 16.91 | 8,671,134 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.24 | 3,871,663 | +0.32(+1.91%) |
Dec 24, 2008 | 16.82 | 17.15 | 16.82 | 16.91 | 2,227,268 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.01 | 8,958,601 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.60 | 16.87 | 17.24 | 13,962,931 | +0.26(+1.53%) |
Dec 19, 2008 | 17.83 | 17.83 | 16.81 | 16.98 | 14,742,879 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.32 | 16.79 | 17.10 | 18,313,920 | -0.81(-4.51%) |
Dec 17, 2008 | 17.15 | 18.25 | 16.98 | 17.90 | 18,329,124 | +0.69(+4.03%) |
Dec 16, 2008 | 16.14 | 17.41 | 16.14 | 17.21 | 21,448,852 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.11 | 15.43 | 15.96 | 27,989,478 | +0.25(+1.57%) |
Dec 12, 2008 | 16.65 | 16.70 | 15.35 | 15.71 | 39,531,356 | -1.39(-8.13%) |
Dec 11, 2008 | 17.91 | 17.96 | 16.97 | 17.10 | 18,012,934 | -0.90(-5.00%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,945,572 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.93 | 17.21 | 27,428,932 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.87 | 17.68 | 18.58 | 24,039,086 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.43 | 19,646,866 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.13 | 17.16 | 17.39 | 15,783,412 | -0.25(-1.41%) |
Dec 03, 2008 | 17.17 | 17.85 | 16.80 | 17.64 | 17,070,600 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.35 | 16,172,293 | +0.09(+0.51%) |
Dec 01, 2008 | 18.21 | 18.21 | 17.20 | 17.26 | 21,818,338 | -1.10(-6.02%) |
Nov 28, 2008 | 18.54 | 19.08 | 18.04 | 18.36 | 8,336,484 | -0.26(-1.38%) |
Nov 26, 2008 | 17.99 | 18.94 | 17.66 | 18.62 | 15,783,677 | +0.26(+1.44%) |
Nov 25, 2008 | 18.04 | 18.40 | 17.36 | 18.36 | 31,376,778 | +0.92(+5.31%) |
Nov 24, 2008 | 17.75 | 18.25 | 16.73 | 17.43 | 34,012,612 | +0.00(+0.00%) |
Nov 21, 2008 | 18.47 | 18.50 | 16.07 | 17.43 | 36,067,572 | -0.59(-3.30%) |
Nov 20, 2008 | 18.41 | 19.50 | 17.38 | 18.03 | 29,083,802 | -0.68(-3.63%) |
Nov 19, 2008 | 20.44 | 20.57 | 18.53 | 18.70 | 28,175,132 | -1.97(-9.52%) |
Nov 18, 2008 | 20.67 | 21.46 | 20.15 | 20.67 | 21,032,548 | -0.32(-1.54%) |
Nov 17, 2008 | 20.79 | 21.62 | 20.06 | 20.99 | 18,455,150 | -0.02(-0.10%) |
Nov 14, 2008 | 22.13 | 22.39 | 20.73 | 21.02 | 0 | -1.59(-7.04%) |
Nov 13, 2008 | 22.18 | 22.82 | 19.88 | 22.61 | 35,487,024 | +0.61(+2.77%) |
Nov 12, 2008 | 22.40 | 23.16 | 21.57 | 22.00 | 17,876,356 | -0.88(-3.86%) |
Nov 11, 2008 | 22.60 | 23.29 | 21.78 | 22.88 | 16,050,961 | -0.06(-0.24%) |
Nov 10, 2008 | 23.12 | 23.43 | 22.46 | 22.94 | 16,415,344 | +0.56(+2.49%) |
Nov 07, 2008 | 22.46 | 22.97 | 21.74 | 22.38 | 16,637,094 | +0.12(+0.54%) |
Nov 06, 2008 | 23.47 | 23.87 | 21.94 | 22.26 | 27,577,386 | -1.39(-5.90%) |
Nov 05, 2008 | 25.18 | 25.54 | 23.58 | 23.65 | 17,950,112 | -1.83(-7.17%) |
Nov 04, 2008 | 24.07 | 25.60 | 23.61 | 25.48 | 16,977,562 | +1.87(+7.91%) |