Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.26 | 17.53 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.05 | 17.11 | 16.61 | 16.63 | 46,174,596 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.31 | 17.57 | 51,953,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.83 | 17.04 | 16.70 | 16.92 | 35,430,884 | +0.24(+1.46%) |
Jan 26, 2009 | 16.69 | 17.05 | 16.45 | 16.68 | 46,481,356 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.74 | 15.87 | 16.60 | 57,135,220 | +0.44(+2.73%) |
Jan 22, 2009 | 16.19 | 16.79 | 15.82 | 16.16 | 63,182,528 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.05 | 16.06 | 17.00 | 80,127,712 | +0.92(+5.73%) |
Jan 20, 2009 | 17.00 | 17.07 | 16.00 | 16.08 | 83,315,376 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.20 | 16.96 | 17.58 | 63,493,300 | +0.23(+1.33%) |
Jan 15, 2009 | 17.11 | 17.59 | 16.46 | 17.35 | 111,966,304 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.31 | 16.77 | 17.06 | 64,242,596 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,687,252 | -0.20(-1.11%) |
Jan 12, 2009 | 18.31 | 18.34 | 17.61 | 17.73 | 53,149,808 | -1.04(-5.56%) |
Jan 09, 2009 | 19.24 | 19.28 | 18.69 | 18.77 | 43,757,052 | -0.72(-3.72%) |
Jan 08, 2009 | 19.17 | 19.53 | 19.07 | 19.50 | 40,225,124 | -0.35(-1.77%) |
Jan 07, 2009 | 20.24 | 20.26 | 19.74 | 19.85 | 60,304,772 | -1.53(-7.16%) |
Jan 06, 2009 | 21.47 | 21.82 | 21.27 | 21.38 | 45,600,116 | +0.07(+0.32%) |
Jan 05, 2009 | 21.19 | 21.59 | 21.09 | 21.31 | 37,238,004 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.13 | 20.19 | 21.08 | 39,477,116 | +1.37(+6.94%) |
Jan 01, 2009 | 19.41 | 19.82 | 19.28 | 19.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.41 | 19.82 | 19.28 | 19.71 | 21,293,252 | +0.23(+1.18%) |
Dec 30, 2008 | 19.10 | 19.48 | 19.08 | 19.48 | 23,159,276 | +0.35(+1.81%) |
Dec 29, 2008 | 19.17 | 19.22 | 18.84 | 19.13 | 19,673,476 | +0.12(+0.64%) |
Dec 26, 2008 | 18.94 | 19.09 | 18.80 | 19.01 | 8,338,130 | +0.06(+0.32%) |
Dec 24, 2008 | 18.82 | 19.01 | 18.75 | 18.95 | 13,041,866 | +0.24(+1.30%) |
Dec 23, 2008 | 19.11 | 19.15 | 18.69 | 18.71 | 46,093,556 | -0.85(-4.33%) |
Dec 22, 2008 | 20.09 | 20.09 | 19.34 | 19.55 | 52,808,584 | -1.14(-5.53%) |
Dec 19, 2008 | 20.70 | 20.86 | 20.40 | 20.70 | 47,622,932 | +0.05(+0.23%) |
Dec 18, 2008 | 21.29 | 21.34 | 20.39 | 20.65 | 62,709,720 | -0.19(-0.91%) |
Dec 17, 2008 | 20.98 | 21.28 | 20.74 | 20.84 | 47,509,944 | -0.28(-1.32%) |
Dec 16, 2008 | 20.14 | 21.21 | 19.92 | 21.12 | 70,457,616 | +1.44(+7.30%) |
Dec 15, 2008 | 20.12 | 20.16 | 19.45 | 19.68 | 52,807,372 | -0.64(-3.13%) |
Dec 12, 2008 | 19.61 | 20.50 | 19.51 | 20.32 | 67,351,008 | -0.09(-0.43%) |
Dec 11, 2008 | 20.99 | 21.27 | 20.22 | 20.41 | 56,105,888 | -0.76(-3.58%) |
Dec 10, 2008 | 20.98 | 21.23 | 20.67 | 21.16 | 77,950,328 | +1.46(+7.44%) |
Dec 09, 2008 | 19.86 | 20.45 | 19.62 | 19.70 | 80,325,848 | -0.83(-4.03%) |
Dec 08, 2008 | 20.14 | 20.83 | 20.03 | 20.53 | 99,770,456 | +1.67(+8.88%) |
Dec 05, 2008 | 17.80 | 19.01 | 17.64 | 18.85 | 81,916,616 | +1.34(+7.66%) |
Dec 04, 2008 | 17.80 | 18.36 | 17.28 | 17.51 | 77,817,744 | -0.95(-5.14%) |
Dec 03, 2008 | 17.87 | 18.63 | 17.45 | 18.46 | 72,792,392 | +0.57(+3.18%) |
Dec 02, 2008 | 17.40 | 18.01 | 17.09 | 17.89 | 72,029,624 | +1.23(+7.36%) |
Dec 01, 2008 | 17.80 | 17.85 | 16.54 | 16.67 | 73,576,016 | -1.35(-7.48%) |
Nov 28, 2008 | 17.99 | 18.14 | 17.89 | 18.01 | 27,264,492 | -0.43(-2.35%) |
Nov 26, 2008 | 16.89 | 18.54 | 16.88 | 18.45 | 92,910,928 | +1.91(+11.55%) |
Nov 25, 2008 | 17.16 | 17.16 | 16.31 | 16.54 | 66,752,420 | -0.35(-2.09%) |
Nov 24, 2008 | 16.46 | 17.50 | 16.31 | 16.89 | 82,314,176 | +0.32(+1.92%) |
Nov 21, 2008 | 15.73 | 16.75 | 14.99 | 16.57 | 159,613,632 | +2.24(+15.60%) |
Nov 20, 2008 | 15.11 | 15.68 | 14.16 | 14.34 | 110,893,136 | -0.76(-5.03%) |
Nov 19, 2008 | 16.04 | 16.29 | 14.94 | 15.09 | 86,179,416 | -1.35(-8.24%) |
Nov 18, 2008 | 16.41 | 16.73 | 15.89 | 16.45 | 70,365,248 | -0.56(-3.27%) |
Nov 17, 2008 | 17.11 | 17.73 | 16.84 | 17.00 | 52,018,644 | -0.03(-0.20%) |
Nov 14, 2008 | 17.59 | 18.35 | 17.04 | 17.04 | 94,686,864 | -1.70(-9.07%) |
Nov 13, 2008 | 16.86 | 18.97 | 16.01 | 18.74 | 132,458,064 | +2.43(+14.87%) |
Nov 12, 2008 | 17.02 | 17.30 | 16.22 | 16.31 | 90,436,912 | -0.66(-3.87%) |
Nov 11, 2008 | 17.38 | 17.75 | 15.45 | 16.97 | 78,662,160 | -1.06(-5.86%) |
Nov 10, 2008 | 18.57 | 18.64 | 17.24 | 18.03 | 104,377,096 | +0.68(+3.95%) |
Nov 07, 2008 | 16.63 | 17.45 | 16.31 | 17.34 | 104,444,168 | +1.97(+12.83%) |
Nov 06, 2008 | 16.40 | 16.62 | 15.17 | 15.37 | 92,294,120 | -1.33(-7.95%) |
Nov 05, 2008 | 18.21 | 18.26 | 16.62 | 16.70 | 85,157,856 | -1.73(-9.41%) |
Nov 04, 2008 | 17.78 | 18.57 | 17.60 | 18.43 | 69,744,680 | +1.19(+6.92%) |