Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.13 | 18.90 | 17.43 | 17.58 | 8,487,225 | -1.45(-7.60%) |
Jan 29, 2009 | 20.24 | 20.47 | 19.03 | 19.03 | 9,609,332 | -2.26(-10.63%) |
Jan 28, 2009 | 19.60 | 21.35 | 19.47 | 21.29 | 9,327,215 | +2.34(+12.34%) |
Jan 27, 2009 | 18.76 | 19.12 | 18.17 | 18.95 | 4,533,067 | +0.32(+1.71%) |
Jan 26, 2009 | 19.46 | 19.82 | 18.30 | 18.63 | 7,769,075 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.20 | 17.14 | 19.08 | 7,662,104 | +1.13(+6.32%) |
Jan 22, 2009 | 18.43 | 18.83 | 17.45 | 17.95 | 7,390,899 | -0.95(-5.03%) |
Jan 21, 2009 | 18.75 | 18.97 | 17.01 | 18.90 | 9,928,052 | +1.71(+9.94%) |
Jan 20, 2009 | 18.48 | 18.91 | 17.15 | 17.19 | 10,722,010 | -1.48(-7.92%) |
Jan 16, 2009 | 18.73 | 19.34 | 17.94 | 18.67 | 10,448,039 | +0.57(+3.17%) |
Jan 15, 2009 | 18.54 | 18.80 | 17.32 | 18.10 | 11,450,960 | -0.41(-2.24%) |
Jan 14, 2009 | 19.70 | 19.70 | 18.47 | 18.51 | 6,613,454 | -1.29(-6.53%) |
Jan 13, 2009 | 19.43 | 20.31 | 19.13 | 19.80 | 5,479,661 | +0.20(+1.01%) |
Jan 12, 2009 | 20.28 | 20.68 | 19.40 | 19.61 | 4,141,754 | -0.67(-3.30%) |
Jan 09, 2009 | 21.28 | 21.48 | 20.15 | 20.28 | 5,366,580 | -1.40(-6.47%) |
Jan 08, 2009 | 22.07 | 22.07 | 21.12 | 21.68 | 4,527,161 | -0.05(-0.23%) |
Jan 07, 2009 | 22.95 | 22.95 | 21.69 | 21.73 | 3,470,109 | -1.54(-6.60%) |
Jan 06, 2009 | 23.82 | 24.16 | 22.70 | 23.26 | 6,220,420 | -0.33(-1.38%) |
Jan 05, 2009 | 22.95 | 24.06 | 22.48 | 23.59 | 5,593,881 | +0.39(+1.68%) |
Jan 02, 2009 | 22.58 | 23.42 | 21.52 | 23.20 | 3,512,562 | +0.61(+2.71%) |
Dec 31, 2008 | 21.58 | 22.84 | 21.49 | 22.59 | 4,819,132 | +1.29(+6.04%) |
Dec 30, 2008 | 19.82 | 21.30 | 19.80 | 21.30 | 3,088,277 | +1.36(+6.84%) |
Dec 29, 2008 | 20.19 | 20.60 | 19.47 | 19.94 | 2,648,492 | -0.50(-2.43%) |
Dec 26, 2008 | 21.13 | 21.13 | 19.98 | 20.43 | 1,192,103 | -0.17(-0.84%) |
Dec 24, 2008 | 20.45 | 20.61 | 20.08 | 20.61 | 974,864 | +0.47(+2.34%) |
Dec 23, 2008 | 21.14 | 21.34 | 20.05 | 20.14 | 2,625,059 | -0.52(-2.53%) |
Dec 22, 2008 | 21.30 | 21.37 | 20.43 | 20.66 | 3,842,784 | -0.55(-2.58%) |
Dec 19, 2008 | 20.65 | 21.63 | 20.63 | 21.21 | 3,911,547 | +0.56(+2.72%) |
Dec 18, 2008 | 21.44 | 21.88 | 20.54 | 20.65 | 4,768,758 | -0.82(-3.83%) |
Dec 17, 2008 | 20.86 | 22.06 | 20.86 | 21.47 | 6,006,665 | -0.09(-0.41%) |
Dec 16, 2008 | 20.12 | 21.58 | 20.01 | 21.56 | 6,621,519 | +1.63(+8.19%) |
Dec 15, 2008 | 20.07 | 20.75 | 19.49 | 19.92 | 3,760,604 | -0.11(-0.54%) |
Dec 12, 2008 | 19.34 | 20.42 | 19.13 | 20.03 | 7,358,723 | -0.23(-1.13%) |
Dec 11, 2008 | 21.07 | 22.39 | 20.20 | 20.26 | 4,510,918 | -1.69(-7.69%) |
Dec 10, 2008 | 22.09 | 22.47 | 21.10 | 21.95 | 4,586,548 | +0.20(+0.91%) |
Dec 09, 2008 | 21.91 | 23.02 | 21.21 | 21.75 | 6,790,379 | -1.60(-6.85%) |
Dec 08, 2008 | 23.19 | 23.63 | 22.23 | 23.35 | 5,819,334 | +1.17(+5.26%) |
Dec 05, 2008 | 19.84 | 22.19 | 18.89 | 22.19 | 8,158,748 | +2.11(+10.51%) |
Dec 04, 2008 | 19.44 | 21.55 | 19.15 | 20.08 | 6,720,715 | +0.20(+1.03%) |
Dec 03, 2008 | 18.52 | 19.95 | 17.60 | 19.87 | 6,398,894 | +0.94(+4.95%) |
Dec 02, 2008 | 18.61 | 19.11 | 17.69 | 18.94 | 5,511,053 | +0.87(+4.80%) |
Dec 01, 2008 | 21.03 | 21.27 | 18.07 | 18.07 | 4,454,290 | -3.74(-17.13%) |
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |