Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.83 | 20.09 | 19.19 | 19.43 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 19.92 | 20.06 | 19.59 | 19.66 | 31,034,946 | -0.50(-2.50%) |
Jan 28, 2009 | 19.79 | 20.48 | 19.67 | 20.17 | 37,561,596 | +1.05(+5.47%) |
Jan 27, 2009 | 19.10 | 19.36 | 18.82 | 19.12 | 25,067,848 | +0.30(+1.57%) |
Jan 26, 2009 | 18.99 | 19.55 | 18.73 | 18.82 | 28,827,394 | -0.12(-0.64%) |
Jan 23, 2009 | 18.00 | 19.19 | 17.87 | 18.95 | 31,392,948 | +0.26(+1.41%) |
Jan 22, 2009 | 18.52 | 18.96 | 18.11 | 18.68 | 34,572,872 | -0.55(-2.85%) |
Jan 21, 2009 | 18.47 | 19.34 | 18.05 | 19.23 | 36,494,172 | +1.30(+7.26%) |
Jan 20, 2009 | 18.95 | 19.14 | 17.80 | 17.93 | 42,310,424 | -1.43(-7.41%) |
Jan 16, 2009 | 19.71 | 19.82 | 18.72 | 19.36 | 37,508,848 | +0.28(+1.46%) |
Jan 15, 2009 | 18.60 | 19.30 | 17.49 | 19.08 | 62,365,712 | +0.65(+3.50%) |
Jan 14, 2009 | 19.13 | 19.13 | 18.06 | 18.44 | 48,779,276 | -1.29(-6.55%) |
Jan 13, 2009 | 19.27 | 20.12 | 19.21 | 19.73 | 35,579,072 | +0.12(+0.61%) |
Jan 12, 2009 | 20.30 | 20.32 | 19.32 | 19.61 | 36,335,800 | -1.14(-5.49%) |
Jan 09, 2009 | 21.24 | 21.28 | 20.30 | 20.75 | 29,470,198 | -0.14(-0.68%) |
Jan 08, 2009 | 20.50 | 21.00 | 20.17 | 20.89 | 30,365,116 | +0.17(+0.82%) |
Jan 07, 2009 | 21.33 | 21.37 | 20.36 | 20.72 | 33,294,568 | -1.31(-5.94%) |
Jan 06, 2009 | 21.76 | 22.32 | 21.41 | 22.03 | 38,958,092 | +1.19(+5.70%) |
Jan 05, 2009 | 19.97 | 21.47 | 19.91 | 20.84 | 38,069,944 | +0.76(+3.76%) |
Jan 02, 2009 | 19.07 | 20.47 | 18.99 | 20.08 | 0 | +0.94(+4.89%) |
Jan 01, 2009 | 18.69 | 19.32 | 18.62 | 19.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.69 | 19.32 | 18.62 | 19.15 | 17,273,760 | +0.45(+2.42%) |
Dec 30, 2008 | 18.53 | 18.76 | 18.28 | 18.69 | 13,220,450 | +0.80(+4.47%) |
Dec 29, 2008 | 18.02 | 18.04 | 17.47 | 17.89 | 11,696,420 | -0.20(-1.09%) |
Dec 26, 2008 | 17.99 | 18.19 | 17.64 | 18.09 | 7,529,562 | +0.14(+0.79%) |
Dec 24, 2008 | 17.78 | 18.03 | 17.74 | 17.95 | 4,875,994 | +0.01(+0.03%) |
Dec 23, 2008 | 18.47 | 18.54 | 17.66 | 17.94 | 25,814,380 | -1.09(-5.75%) |
Dec 22, 2008 | 19.75 | 19.85 | 18.62 | 19.04 | 27,240,396 | -0.88(-4.40%) |
Dec 19, 2008 | 20.09 | 20.37 | 19.61 | 19.91 | 23,238,612 | +0.24(+1.22%) |
Dec 18, 2008 | 20.70 | 20.73 | 19.22 | 19.67 | 31,911,864 | -0.74(-3.62%) |
Dec 17, 2008 | 20.42 | 20.79 | 20.11 | 20.41 | 34,447,692 | -1.03(-4.80%) |
Dec 16, 2008 | 19.80 | 21.59 | 19.79 | 21.44 | 41,279,436 | +1.89(+9.69%) |
Dec 15, 2008 | 19.88 | 20.17 | 19.15 | 19.55 | 25,164,846 | -0.20(-1.00%) |
Dec 12, 2008 | 18.99 | 20.00 | 18.81 | 19.74 | 26,497,406 | +0.42(+2.15%) |
Dec 11, 2008 | 19.48 | 20.94 | 19.07 | 19.33 | 41,012,748 | +0.09(+0.45%) |
Dec 10, 2008 | 18.78 | 19.77 | 18.67 | 19.24 | 35,151,016 | +1.01(+5.52%) |
Dec 09, 2008 | 18.08 | 18.86 | 17.96 | 18.23 | 29,465,992 | +0.09(+0.51%) |
Dec 08, 2008 | 17.97 | 18.64 | 17.81 | 18.14 | 44,509,648 | +0.78(+4.51%) |
Dec 05, 2008 | 16.03 | 17.59 | 15.68 | 17.36 | 33,851,224 | +0.80(+4.86%) |
Dec 04, 2008 | 17.02 | 17.43 | 16.13 | 16.55 | 29,837,388 | -0.68(-3.94%) |
Dec 03, 2008 | 16.53 | 17.67 | 16.49 | 17.23 | 35,609,788 | -0.48(-2.69%) |
Dec 02, 2008 | 17.48 | 17.78 | 17.01 | 17.71 | 33,206,060 | +0.71(+4.19%) |
Dec 01, 2008 | 17.89 | 17.93 | 16.93 | 17.00 | 39,063,964 | -2.24(-11.66%) |
Nov 28, 2008 | 19.32 | 19.50 | 18.91 | 19.24 | 14,659,528 | -0.62(-3.11%) |
Nov 26, 2008 | 17.82 | 20.03 | 17.75 | 19.86 | 35,234,380 | +1.79(+9.94%) |
Nov 25, 2008 | 18.65 | 18.72 | 17.46 | 18.06 | 44,922,688 | +0.73(+4.20%) |
Nov 24, 2008 | 16.79 | 18.22 | 16.71 | 17.34 | 54,589,276 | +1.27(+7.90%) |
Nov 21, 2008 | 16.15 | 16.31 | 15.13 | 16.07 | 45,746,328 | +1.35(+9.19%) |
Nov 20, 2008 | 16.13 | 16.42 | 14.58 | 14.71 | 52,753,928 | -1.81(-10.96%) |
Nov 19, 2008 | 17.57 | 17.84 | 16.20 | 16.53 | 45,182,516 | -1.65(-9.06%) |
Nov 18, 2008 | 18.58 | 18.87 | 17.37 | 18.17 | 38,123,384 | -0.32(-1.75%) |
Nov 17, 2008 | 18.39 | 19.38 | 18.09 | 18.50 | 41,335,796 | -0.41(-2.17%) |
Nov 14, 2008 | 19.03 | 19.66 | 18.46 | 18.91 | 47,363,464 | -1.47(-7.22%) |
Nov 13, 2008 | 18.53 | 20.52 | 17.02 | 20.38 | 71,896,184 | +2.24(+12.34%) |
Nov 12, 2008 | 19.09 | 19.21 | 17.73 | 18.14 | 46,287,384 | -2.04(-10.09%) |
Nov 11, 2008 | 19.91 | 20.67 | 19.25 | 20.18 | 36,166,456 | -0.72(-3.43%) |
Nov 10, 2008 | 21.69 | 21.94 | 20.08 | 20.89 | 34,020,192 | +0.09(+0.42%) |
Nov 07, 2008 | 20.36 | 21.08 | 19.97 | 20.81 | 40,970,000 | +1.13(+5.73%) |
Nov 06, 2008 | 20.58 | 20.76 | 18.94 | 19.68 | 46,063,368 | -1.12(-5.37%) |
Nov 05, 2008 | 22.46 | 22.90 | 20.39 | 20.79 | 47,330,236 | -2.52(-10.80%) |
Nov 04, 2008 | 22.06 | 23.72 | 22.02 | 23.31 | 45,600,832 | +2.08(+9.82%) |