Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.39 | 16.58 | 15.75 | 15.85 | 0 | -0.84(-5.06%) |
Jan 29, 2009 | 17.02 | 17.18 | 16.55 | 16.70 | 13,031,871 | -0.88(-5.02%) |
Jan 28, 2009 | 17.70 | 17.97 | 17.37 | 17.58 | 19,004,548 | +0.72(+4.28%) |
Jan 27, 2009 | 16.77 | 17.12 | 16.34 | 16.86 | 13,718,546 | +0.80(+5.00%) |
Jan 26, 2009 | 16.20 | 16.79 | 15.93 | 16.06 | 16,821,240 | +0.06(+0.37%) |
Jan 23, 2009 | 14.99 | 16.17 | 14.92 | 16.00 | 10,919,546 | +0.22(+1.36%) |
Jan 22, 2009 | 15.82 | 16.18 | 15.44 | 15.78 | 7,649,321 | -0.60(-3.69%) |
Jan 21, 2009 | 15.63 | 16.43 | 15.29 | 16.39 | 10,008,416 | +1.05(+6.86%) |
Jan 20, 2009 | 16.04 | 16.20 | 15.32 | 15.33 | 15,301,672 | -1.75(-10.23%) |
Jan 16, 2009 | 17.23 | 17.32 | 16.41 | 17.08 | 10,265,917 | +0.28(+1.68%) |
Jan 15, 2009 | 16.30 | 17.03 | 15.62 | 16.80 | 14,236,107 | +0.52(+3.19%) |
Jan 14, 2009 | 16.67 | 16.67 | 15.94 | 16.28 | 15,278,653 | -1.12(-6.45%) |
Jan 13, 2009 | 17.04 | 17.65 | 16.95 | 17.40 | 7,067,123 | +0.15(+0.88%) |
Jan 12, 2009 | 17.87 | 17.94 | 17.10 | 17.25 | 9,600,970 | -1.28(-6.91%) |
Jan 09, 2009 | 19.17 | 19.19 | 18.31 | 18.53 | 7,541,082 | -0.39(-2.08%) |
Jan 08, 2009 | 18.42 | 18.95 | 18.37 | 18.92 | 9,720,154 | +0.17(+0.92%) |
Jan 07, 2009 | 19.52 | 19.58 | 18.57 | 18.75 | 11,198,490 | -1.52(-7.50%) |
Jan 06, 2009 | 20.23 | 20.59 | 19.90 | 20.27 | 20,362,498 | +1.03(+5.36%) |
Jan 05, 2009 | 19.01 | 19.76 | 18.90 | 19.24 | 12,205,238 | +0.02(+0.11%) |
Jan 02, 2009 | 18.53 | 19.52 | 18.52 | 19.22 | 0 | +1.10(+6.08%) |
Jan 01, 2009 | 17.84 | 18.27 | 17.73 | 18.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.84 | 18.27 | 17.73 | 18.12 | 7,716,766 | +0.41(+2.29%) |
Dec 30, 2008 | 17.34 | 17.74 | 17.17 | 17.71 | 6,969,568 | +0.70(+4.10%) |
Dec 29, 2008 | 17.30 | 17.40 | 16.79 | 17.02 | 7,185,227 | -0.05(-0.27%) |
Dec 26, 2008 | 16.79 | 17.18 | 16.58 | 17.06 | 2,143,167 | +0.29(+1.74%) |
Dec 24, 2008 | 16.37 | 16.87 | 16.31 | 16.77 | 1,897,660 | +0.21(+1.28%) |
Dec 23, 2008 | 16.84 | 17.18 | 16.50 | 16.56 | 8,129,467 | -0.16(-0.96%) |
Dec 22, 2008 | 17.43 | 17.64 | 16.44 | 16.72 | 10,208,031 | -0.76(-4.33%) |
Dec 19, 2008 | 17.11 | 17.88 | 17.10 | 17.48 | 10,207,434 | +0.14(+0.80%) |
Dec 18, 2008 | 18.34 | 18.45 | 17.17 | 17.34 | 12,379,379 | -1.53(-8.12%) |
Dec 17, 2008 | 18.16 | 19.16 | 18.13 | 18.87 | 17,044,742 | +0.15(+0.81%) |
Dec 16, 2008 | 17.46 | 18.72 | 17.43 | 18.72 | 11,642,450 | +1.14(+6.49%) |
Dec 15, 2008 | 17.94 | 18.22 | 17.34 | 17.58 | 12,655,404 | +0.62(+3.69%) |
Dec 12, 2008 | 16.51 | 17.23 | 16.30 | 16.95 | 15,087,833 | +0.07(+0.43%) |
Dec 11, 2008 | 17.08 | 17.71 | 16.74 | 16.88 | 14,243,038 | -0.76(-4.31%) |
Dec 10, 2008 | 17.44 | 18.16 | 17.31 | 17.64 | 19,712,034 | +1.50(+9.32%) |
Dec 09, 2008 | 16.03 | 16.76 | 15.77 | 16.14 | 15,587,983 | -0.06(-0.36%) |
Dec 08, 2008 | 15.75 | 16.65 | 15.71 | 16.20 | 13,224,855 | +1.32(+8.86%) |
Dec 05, 2008 | 14.01 | 14.98 | 13.65 | 14.88 | 15,758,690 | +0.18(+1.21%) |
Dec 04, 2008 | 14.75 | 15.52 | 14.44 | 14.70 | 18,100,618 | -0.92(-5.87%) |
Dec 03, 2008 | 15.25 | 15.77 | 14.58 | 15.62 | 16,719,515 | +0.23(+1.48%) |
Dec 02, 2008 | 14.99 | 15.57 | 14.87 | 15.39 | 17,297,636 | +0.28(+1.87%) |
Dec 01, 2008 | 15.98 | 15.98 | 15.11 | 15.11 | 11,619,950 | -1.79(-10.62%) |
Nov 28, 2008 | 16.88 | 17.06 | 16.68 | 16.90 | 8,191,272 | +0.43(+2.64%) |
Nov 26, 2008 | 15.95 | 16.66 | 15.87 | 16.47 | 24,088,526 | +0.30(+1.88%) |
Nov 25, 2008 | 16.65 | 16.86 | 15.44 | 16.16 | 45,760,712 | +2.05(+14.51%) |
Nov 24, 2008 | 13.09 | 14.69 | 12.94 | 14.11 | 21,673,702 | +1.81(+14.73%) |
Nov 21, 2008 | 11.82 | 12.30 | 11.32 | 12.30 | 17,706,620 | +1.90(+18.32%) |
Nov 20, 2008 | 11.52 | 11.56 | 10.36 | 10.40 | 19,746,220 | -1.56(-13.06%) |
Nov 19, 2008 | 12.90 | 13.18 | 11.90 | 11.96 | 15,462,644 | -1.38(-10.32%) |
Nov 18, 2008 | 13.13 | 13.54 | 12.80 | 13.34 | 10,750,616 | -0.03(-0.22%) |
Nov 17, 2008 | 13.61 | 13.91 | 13.08 | 13.37 | 11,003,613 | -0.42(-3.03%) |
Nov 14, 2008 | 14.10 | 14.57 | 13.56 | 13.78 | 17,019,444 | -1.38(-9.08%) |
Nov 13, 2008 | 13.73 | 15.16 | 13.01 | 15.16 | 19,754,228 | +1.25(+9.02%) |
Nov 12, 2008 | 14.65 | 14.78 | 13.80 | 13.91 | 17,233,148 | -1.74(-11.10%) |
Nov 11, 2008 | 15.93 | 16.26 | 15.23 | 15.64 | 11,653,451 | -1.12(-6.68%) |
Nov 10, 2008 | 17.58 | 17.62 | 16.56 | 16.76 | 11,998,553 | +0.69(+4.28%) |
Nov 07, 2008 | 15.37 | 16.34 | 15.31 | 16.07 | 10,838,113 | +1.04(+6.91%) |
Nov 06, 2008 | 16.32 | 16.46 | 14.83 | 15.03 | 16,932,006 | -2.01(-11.79%) |
Nov 05, 2008 | 17.84 | 18.65 | 17.00 | 17.04 | 13,772,788 | -1.02(-5.63%) |
Nov 04, 2008 | 17.61 | 18.25 | 17.32 | 18.06 | 10,246,396 | +1.47(+8.88%) |