Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.14 | 18.91 | 17.44 | 17.59 | 8,482,384 | -1.45(-7.60%) |
Jan 29, 2009 | 20.25 | 20.48 | 19.04 | 19.04 | 9,603,851 | -2.26(-10.63%) |
Jan 28, 2009 | 19.61 | 21.36 | 19.48 | 21.30 | 9,321,895 | +2.34(+12.34%) |
Jan 27, 2009 | 18.77 | 19.13 | 18.18 | 18.96 | 4,530,482 | +0.32(+1.71%) |
Jan 26, 2009 | 19.47 | 19.83 | 18.31 | 18.64 | 7,764,643 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.22 | 17.15 | 19.09 | 7,657,734 | +1.14(+6.32%) |
Jan 22, 2009 | 18.44 | 18.85 | 17.46 | 17.96 | 7,386,683 | -0.95(-5.03%) |
Jan 21, 2009 | 18.76 | 18.98 | 17.02 | 18.91 | 9,922,390 | +1.71(+9.94%) |
Jan 20, 2009 | 18.49 | 18.92 | 17.16 | 17.20 | 10,715,894 | -1.48(-7.92%) |
Jan 16, 2009 | 18.74 | 19.36 | 17.95 | 18.68 | 10,442,079 | +0.57(+3.17%) |
Jan 15, 2009 | 18.55 | 18.81 | 17.33 | 18.11 | 11,444,428 | -0.41(-2.24%) |
Jan 14, 2009 | 19.71 | 19.71 | 18.48 | 18.52 | 6,609,682 | -1.29(-6.53%) |
Jan 13, 2009 | 19.45 | 20.32 | 19.15 | 19.82 | 5,476,535 | +0.20(+1.01%) |
Jan 12, 2009 | 20.29 | 20.69 | 19.41 | 19.62 | 4,139,392 | -0.67(-3.30%) |
Jan 09, 2009 | 21.29 | 21.49 | 20.17 | 20.29 | 5,363,519 | -1.40(-6.47%) |
Jan 08, 2009 | 22.09 | 22.09 | 21.13 | 21.69 | 4,524,578 | -0.05(-0.23%) |
Jan 07, 2009 | 22.96 | 22.96 | 21.70 | 21.74 | 3,468,130 | -1.54(-6.60%) |
Jan 06, 2009 | 23.83 | 24.18 | 22.72 | 23.28 | 6,216,872 | -0.33(-1.38%) |
Jan 05, 2009 | 22.96 | 24.08 | 22.49 | 23.60 | 5,590,690 | +0.39(+1.68%) |
Jan 02, 2009 | 22.60 | 23.43 | 21.54 | 23.21 | 3,510,558 | +0.61(+2.71%) |
Dec 31, 2008 | 21.59 | 22.85 | 21.51 | 22.60 | 4,816,383 | +1.29(+6.04%) |
Dec 30, 2008 | 19.83 | 21.31 | 19.81 | 21.31 | 3,086,515 | +1.36(+6.84%) |
Dec 29, 2008 | 20.20 | 20.61 | 19.48 | 19.95 | 2,646,982 | -0.50(-2.43%) |
Dec 26, 2008 | 21.14 | 21.14 | 19.99 | 20.45 | 1,191,423 | -0.17(-0.83%) |
Dec 24, 2008 | 20.46 | 20.62 | 20.10 | 20.62 | 974,308 | +0.47(+2.34%) |
Dec 23, 2008 | 21.15 | 21.35 | 20.06 | 20.15 | 2,623,562 | -0.52(-2.53%) |
Dec 22, 2008 | 21.31 | 21.38 | 20.45 | 20.67 | 3,840,592 | -0.55(-2.58%) |
Dec 19, 2008 | 20.66 | 21.64 | 20.64 | 21.22 | 3,909,316 | +0.56(+2.72%) |
Dec 18, 2008 | 21.45 | 21.89 | 20.55 | 20.66 | 4,766,038 | -0.82(-3.83%) |
Dec 17, 2008 | 20.87 | 22.07 | 20.87 | 21.48 | 6,003,238 | -0.09(-0.41%) |
Dec 16, 2008 | 20.13 | 21.59 | 20.02 | 21.57 | 6,617,742 | +1.63(+8.19%) |
Dec 15, 2008 | 20.08 | 20.77 | 19.50 | 19.94 | 3,758,459 | -0.11(-0.54%) |
Dec 12, 2008 | 19.35 | 20.43 | 19.14 | 20.04 | 7,354,525 | -0.23(-1.13%) |
Dec 11, 2008 | 21.08 | 22.40 | 20.21 | 20.27 | 4,508,345 | -1.69(-7.69%) |
Dec 10, 2008 | 22.10 | 22.48 | 21.11 | 21.96 | 4,583,932 | +0.20(+0.91%) |
Dec 09, 2008 | 21.92 | 23.03 | 21.22 | 21.77 | 6,786,505 | -1.60(-6.85%) |
Dec 08, 2008 | 23.21 | 23.64 | 22.24 | 23.37 | 5,816,015 | +1.17(+5.26%) |
Dec 05, 2008 | 19.85 | 22.21 | 18.90 | 22.20 | 8,154,095 | +2.11(+10.51%) |
Dec 04, 2008 | 19.45 | 21.56 | 19.16 | 20.09 | 6,716,882 | +0.20(+1.03%) |
Dec 03, 2008 | 18.53 | 19.96 | 17.61 | 19.89 | 6,395,244 | +0.94(+4.95%) |
Dec 02, 2008 | 18.62 | 19.12 | 17.70 | 18.95 | 5,507,909 | +0.87(+4.80%) |
Dec 01, 2008 | 21.04 | 21.28 | 18.08 | 18.08 | 4,451,749 | -3.74(-17.13%) |
Nov 28, 2008 | 21.18 | 21.86 | 21.08 | 21.82 | 2,153,236 | +0.68(+3.20%) |
Nov 26, 2008 | 18.60 | 21.19 | 17.86 | 21.14 | 5,479,950 | +1.99(+10.39%) |
Nov 25, 2008 | 19.93 | 20.38 | 18.21 | 19.15 | 4,842,540 | -0.26(-1.35%) |
Nov 24, 2008 | 17.69 | 19.65 | 17.41 | 19.41 | 8,813,664 | +1.67(+9.42%) |
Nov 21, 2008 | 17.15 | 17.86 | 15.47 | 17.74 | 13,257,312 | +1.72(+10.70%) |
Nov 20, 2008 | 15.94 | 18.09 | 15.85 | 16.03 | 12,719,482 | -0.81(-4.81%) |
Nov 19, 2008 | 18.51 | 18.62 | 16.72 | 16.84 | 9,712,065 | -1.80(-9.68%) |
Nov 18, 2008 | 18.71 | 19.18 | 17.67 | 18.64 | 7,777,297 | +0.17(+0.93%) |
Nov 17, 2008 | 19.72 | 20.13 | 18.47 | 18.47 | 6,880,700 | -1.63(-8.09%) |
Nov 14, 2008 | 20.29 | 21.70 | 19.96 | 20.10 | 4,268,772 | -0.69(-3.31%) |
Nov 13, 2008 | 20.53 | 20.84 | 18.23 | 20.78 | 11,456,395 | +0.46(+2.26%) |
Nov 12, 2008 | 20.79 | 21.40 | 20.32 | 20.33 | 4,162,996 | -0.76(-3.60%) |
Nov 11, 2008 | 22.28 | 22.28 | 20.73 | 21.08 | 4,841,374 | -1.46(-6.48%) |
Nov 10, 2008 | 23.30 | 23.75 | 22.22 | 22.54 | 4,250,707 | -0.62(-2.70%) |
Nov 07, 2008 | 23.03 | 23.95 | 22.35 | 23.17 | 3,542,282 | +0.66(+2.95%) |
Nov 06, 2008 | 24.71 | 24.71 | 22.24 | 22.51 | 6,588,826 | -1.73(-7.13%) |
Nov 05, 2008 | 26.40 | 27.00 | 23.79 | 24.23 | 5,177,233 | -2.54(-9.48%) |
Nov 04, 2008 | 25.63 | 26.79 | 24.99 | 26.77 | 5,602,441 | +1.75(+7.01%) |