Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.07 | 20.38 | 18.81 | 19.23 | 0 | -0.63(-3.18%) |
Jan 29, 2009 | 21.08 | 21.20 | 19.77 | 19.86 | 70,226,584 | -1.69(-7.83%) |
Jan 28, 2009 | 20.51 | 21.72 | 20.26 | 21.54 | 81,745,288 | +1.59(+7.96%) |
Jan 27, 2009 | 19.70 | 20.20 | 19.51 | 19.96 | 43,722,052 | +0.36(+1.82%) |
Jan 26, 2009 | 19.75 | 20.29 | 19.20 | 19.60 | 58,543,124 | -0.17(-0.84%) |
Jan 23, 2009 | 18.51 | 19.80 | 18.39 | 19.77 | 73,409,464 | +0.61(+3.17%) |
Jan 22, 2009 | 19.35 | 20.13 | 18.85 | 19.16 | 75,730,088 | -1.02(-5.08%) |
Jan 21, 2009 | 18.69 | 20.27 | 18.13 | 20.18 | 95,468,936 | +1.83(+9.96%) |
Jan 20, 2009 | 20.16 | 20.25 | 18.21 | 18.35 | 71,059,464 | -2.23(-10.82%) |
Jan 16, 2009 | 20.34 | 20.69 | 19.38 | 20.58 | 74,175,448 | +0.73(+3.68%) |
Jan 15, 2009 | 19.23 | 20.35 | 18.30 | 19.85 | 74,710,120 | +0.56(+2.89%) |
Jan 14, 2009 | 19.72 | 19.74 | 19.09 | 19.29 | 63,871,636 | -1.06(-5.19%) |
Jan 13, 2009 | 19.50 | 20.43 | 19.36 | 20.35 | 46,480,960 | +0.60(+3.01%) |
Jan 12, 2009 | 20.77 | 20.83 | 19.42 | 19.75 | 47,842,984 | -1.22(-5.82%) |
Jan 09, 2009 | 22.02 | 22.07 | 20.85 | 20.97 | 36,482,344 | -1.01(-4.60%) |
Jan 08, 2009 | 21.73 | 22.15 | 21.50 | 21.99 | 36,783,520 | -0.10(-0.44%) |
Jan 07, 2009 | 22.33 | 22.78 | 21.96 | 22.08 | 43,089,532 | -0.77(-3.38%) |
Jan 06, 2009 | 22.09 | 23.10 | 21.45 | 22.86 | 50,964,056 | +1.08(+4.96%) |
Jan 05, 2009 | 22.06 | 22.43 | 21.62 | 21.78 | 38,624,484 | -0.44(-1.96%) |
Jan 02, 2009 | 22.95 | 23.02 | 22.11 | 22.21 | 0 | -0.63(-2.74%) |
Jan 01, 2009 | 21.76 | 23.05 | 21.68 | 22.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.76 | 23.05 | 21.68 | 22.84 | 51,568,640 | +1.04(+4.76%) |
Dec 30, 2008 | 21.09 | 21.93 | 20.96 | 21.80 | 33,411,756 | +0.94(+4.53%) |
Dec 29, 2008 | 22.04 | 22.04 | 20.50 | 20.86 | 39,014,204 | -1.25(-5.63%) |
Dec 26, 2008 | 21.99 | 22.15 | 21.48 | 22.10 | 11,355,704 | +0.29(+1.32%) |
Dec 24, 2008 | 21.76 | 21.86 | 21.39 | 21.81 | 10,244,811 | +0.17(+0.76%) |
Dec 23, 2008 | 21.81 | 22.21 | 21.40 | 21.65 | 39,062,484 | -0.72(-3.24%) |
Dec 22, 2008 | 22.85 | 22.96 | 21.27 | 22.37 | 60,183,684 | -0.48(-2.09%) |
Dec 19, 2008 | 21.89 | 22.97 | 21.75 | 22.85 | 57,980,392 | +1.08(+4.96%) |
Dec 18, 2008 | 23.83 | 24.01 | 21.49 | 21.77 | 70,942,576 | -1.86(-7.89%) |
Dec 17, 2008 | 22.45 | 24.61 | 22.05 | 23.64 | 81,672,560 | +0.58(+2.53%) |
Dec 16, 2008 | 20.72 | 23.15 | 20.51 | 23.05 | 84,938,272 | +2.50(+12.18%) |
Dec 15, 2008 | 21.05 | 21.23 | 19.72 | 20.55 | 60,898,840 | -0.60(-2.84%) |
Dec 12, 2008 | 18.80 | 21.29 | 18.63 | 21.15 | 91,814,608 | +1.83(+9.46%) |
Dec 11, 2008 | 22.04 | 22.14 | 19.02 | 19.32 | 85,487,280 | -3.26(-14.43%) |
Dec 10, 2008 | 21.26 | 22.67 | 21.14 | 22.58 | 57,795,252 | +1.40(+6.63%) |
Dec 09, 2008 | 22.33 | 22.86 | 20.74 | 21.18 | 101,381,848 | -1.64(-7.18%) |
Dec 08, 2008 | 21.53 | 22.87 | 21.09 | 22.81 | 68,861,496 | +1.96(+9.41%) |
Dec 05, 2008 | 18.55 | 21.00 | 18.39 | 20.85 | 85,440,312 | +1.83(+9.65%) |
Dec 04, 2008 | 18.90 | 20.39 | 18.48 | 19.02 | 83,986,392 | -0.32(-1.65%) |
Dec 03, 2008 | 17.91 | 19.51 | 17.37 | 19.34 | 90,113,328 | +0.84(+4.54%) |
Dec 02, 2008 | 17.02 | 18.56 | 16.82 | 18.50 | 103,510,040 | +2.24(+13.77%) |
Dec 01, 2008 | 19.62 | 19.69 | 16.12 | 16.26 | 68,190,768 | -4.22(-20.61%) |
Nov 28, 2008 | 20.51 | 20.66 | 19.99 | 20.48 | 18,863,764 | -0.18(-0.86%) |
Nov 26, 2008 | 19.14 | 20.83 | 19.09 | 20.66 | 50,358,392 | +0.90(+4.57%) |
Nov 25, 2008 | 19.70 | 20.15 | 18.29 | 19.75 | 85,986,160 | +0.52(+2.71%) |
Nov 24, 2008 | 17.12 | 19.77 | 16.43 | 19.23 | 152,053,584 | +2.43(+14.46%) |
Nov 21, 2008 | 16.02 | 16.88 | 14.42 | 16.80 | 77,405,000 | +1.28(+8.26%) |
Nov 20, 2008 | 16.52 | 17.53 | 15.10 | 15.52 | 95,414,160 | -1.48(-8.73%) |
Nov 19, 2008 | 19.00 | 19.08 | 16.59 | 17.01 | 60,905,032 | -2.33(-12.06%) |
Nov 18, 2008 | 19.48 | 19.81 | 18.16 | 19.34 | 47,256,068 | -0.81(-4.02%) |
Nov 17, 2008 | 19.83 | 20.33 | 19.32 | 20.15 | 29,319,960 | -0.16(-0.79%) |
Nov 14, 2008 | 21.79 | 22.05 | 20.03 | 20.31 | 37,496,060 | -2.22(-9.86%) |
Nov 13, 2008 | 20.43 | 22.71 | 19.42 | 22.53 | 65,484,724 | +2.25(+11.07%) |
Nov 12, 2008 | 21.24 | 21.32 | 20.11 | 20.28 | 44,531,160 | -1.61(-7.37%) |
Nov 11, 2008 | 21.80 | 22.40 | 21.00 | 21.89 | 47,113,484 | -0.28(-1.27%) |
Nov 10, 2008 | 24.56 | 24.61 | 21.95 | 22.18 | 43,191,992 | -2.08(-8.57%) |
Nov 07, 2008 | 22.97 | 24.42 | 22.46 | 24.26 | 42,053,836 | +1.36(+5.92%) |
Nov 06, 2008 | 23.64 | 23.89 | 22.76 | 22.90 | 37,959,668 | -1.09(-4.53%) |
Nov 05, 2008 | 26.15 | 26.15 | 23.83 | 23.99 | 34,931,916 | -2.56(-9.66%) |
Nov 04, 2008 | 25.53 | 26.69 | 25.32 | 26.55 | 32,645,162 | +1.40(+5.56%) |