Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.15 | 19.43 | 19.04 | 19.29 | 0 | +0.01(+0.05%) |
Jan 29, 2009 | 19.00 | 19.31 | 18.89 | 19.28 | 40,031,124 | +0.16(+0.82%) |
Jan 28, 2009 | 19.04 | 19.19 | 18.76 | 19.13 | 40,113,824 | +0.20(+1.05%) |
Jan 27, 2009 | 18.76 | 19.07 | 18.59 | 18.93 | 30,936,138 | +0.12(+0.63%) |
Jan 26, 2009 | 18.50 | 18.96 | 18.22 | 18.81 | 32,649,082 | +0.43(+2.35%) |
Jan 23, 2009 | 18.26 | 18.47 | 18.10 | 18.38 | 24,598,382 | -0.07(-0.38%) |
Jan 22, 2009 | 17.97 | 18.52 | 17.89 | 18.45 | 34,980,452 | +0.24(+1.32%) |
Jan 21, 2009 | 17.50 | 18.27 | 17.31 | 18.21 | 39,135,280 | +1.09(+6.34%) |
Jan 20, 2009 | 17.55 | 17.80 | 17.10 | 17.12 | 27,798,402 | -0.25(-1.44%) |
Jan 16, 2009 | 17.25 | 17.52 | 17.17 | 17.37 | 36,913,376 | +0.24(+1.42%) |
Jan 15, 2009 | 17.23 | 17.26 | 16.76 | 17.13 | 29,402,140 | -0.09(-0.51%) |
Jan 14, 2009 | 17.36 | 17.38 | 17.06 | 17.22 | 23,057,014 | -0.21(-1.18%) |
Jan 13, 2009 | 17.22 | 17.54 | 17.11 | 17.42 | 24,172,206 | +0.00(+0.00%) |
Jan 12, 2009 | 17.86 | 17.86 | 17.23 | 17.42 | 34,237,556 | -0.39(-2.17%) |
Jan 09, 2009 | 17.81 | 18.14 | 17.72 | 17.81 | 19,326,566 | -0.01(-0.06%) |
Jan 08, 2009 | 17.64 | 18.03 | 17.64 | 17.82 | 25,095,704 | +0.19(+1.11%) |
Jan 07, 2009 | 17.53 | 17.88 | 17.49 | 17.62 | 31,597,092 | -0.10(-0.55%) |
Jan 06, 2009 | 18.39 | 18.52 | 17.42 | 17.72 | 40,219,532 | -0.60(-3.27%) |
Jan 05, 2009 | 18.51 | 18.61 | 18.12 | 18.32 | 18,052,074 | -0.32(-1.72%) |
Jan 02, 2009 | 18.63 | 18.74 | 18.22 | 18.64 | 0 | +0.07(+0.36%) |
Jan 01, 2009 | 18.53 | 18.70 | 18.47 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.53 | 18.70 | 18.47 | 18.57 | 16,252,858 | +0.07(+0.39%) |
Dec 30, 2008 | 18.27 | 18.53 | 18.26 | 18.50 | 14,700,160 | +0.34(+1.90%) |
Dec 29, 2008 | 18.50 | 18.50 | 17.94 | 18.16 | 12,945,455 | -0.12(-0.65%) |
Dec 26, 2008 | 18.38 | 18.42 | 18.16 | 18.27 | 5,556,300 | -0.05(-0.27%) |
Dec 24, 2008 | 18.30 | 18.42 | 18.21 | 18.32 | 5,789,667 | +0.07(+0.36%) |
Dec 23, 2008 | 18.50 | 18.54 | 18.23 | 18.26 | 20,075,356 | -0.09(-0.47%) |
Dec 22, 2008 | 18.23 | 18.41 | 17.94 | 18.34 | 22,894,788 | +0.15(+0.84%) |
Dec 19, 2008 | 18.44 | 18.53 | 18.14 | 18.19 | 36,895,792 | +0.10(+0.54%) |
Dec 18, 2008 | 18.22 | 18.48 | 17.85 | 18.09 | 26,423,962 | -0.02(-0.13%) |
Dec 17, 2008 | 18.31 | 18.45 | 18.05 | 18.12 | 21,757,204 | -0.38(-2.07%) |
Dec 16, 2008 | 18.11 | 18.60 | 17.98 | 18.50 | 27,739,932 | +0.53(+2.94%) |
Dec 15, 2008 | 17.71 | 18.11 | 17.59 | 17.97 | 20,595,640 | +0.31(+1.75%) |
Dec 12, 2008 | 17.42 | 17.67 | 17.17 | 17.66 | 0 | -0.10(-0.55%) |
Dec 11, 2008 | 17.93 | 18.12 | 17.68 | 17.76 | 23,276,982 | -0.17(-0.95%) |
Dec 10, 2008 | 18.04 | 18.27 | 17.80 | 17.93 | 19,248,814 | -0.16(-0.87%) |
Dec 09, 2008 | 18.42 | 18.80 | 17.92 | 18.09 | 23,872,058 | -0.33(-1.80%) |
Dec 08, 2008 | 18.69 | 18.70 | 18.35 | 18.42 | 24,753,882 | +0.06(+0.32%) |
Dec 05, 2008 | 17.94 | 18.51 | 17.55 | 18.36 | 23,839,310 | +0.25(+1.38%) |
Dec 04, 2008 | 18.23 | 18.59 | 17.94 | 18.11 | 20,443,932 | -0.39(-2.11%) |
Dec 03, 2008 | 18.08 | 18.61 | 17.81 | 18.50 | 22,740,416 | +0.41(+2.27%) |
Dec 02, 2008 | 17.72 | 18.14 | 17.56 | 18.09 | 22,291,236 | +0.63(+3.63%) |
Dec 01, 2008 | 17.78 | 18.04 | 17.40 | 17.45 | 23,325,304 | -0.78(-4.28%) |
Nov 28, 2008 | 17.77 | 18.33 | 17.57 | 18.23 | 9,786,877 | +0.36(+1.99%) |
Nov 26, 2008 | 17.55 | 17.92 | 17.26 | 17.88 | 23,468,140 | +0.05(+0.29%) |
Nov 25, 2008 | 17.89 | 18.18 | 17.49 | 17.82 | 45,458,908 | +0.15(+0.87%) |
Nov 24, 2008 | 18.08 | 18.08 | 17.54 | 17.67 | 41,621,540 | -0.26(-1.44%) |
Nov 21, 2008 | 17.62 | 17.99 | 16.80 | 17.93 | 51,011,572 | +0.41(+2.32%) |
Nov 20, 2008 | 18.88 | 18.93 | 17.23 | 17.52 | 49,199,868 | -1.45(-7.65%) |
Nov 19, 2008 | 19.66 | 19.93 | 18.94 | 18.97 | 29,515,674 | -0.71(-3.62%) |
Nov 18, 2008 | 19.41 | 19.79 | 18.97 | 19.69 | 32,260,254 | +0.43(+2.26%) |
Nov 17, 2008 | 18.90 | 19.74 | 18.82 | 19.25 | 23,307,496 | +0.09(+0.47%) |
Nov 14, 2008 | 19.59 | 19.95 | 19.12 | 19.16 | 0 | -0.72(-3.64%) |
Nov 13, 2008 | 19.03 | 19.94 | 18.64 | 19.88 | 32,290,578 | +0.92(+4.84%) |
Nov 12, 2008 | 19.20 | 19.53 | 18.84 | 18.97 | 21,359,184 | -0.23(-1.21%) |
Nov 11, 2008 | 19.11 | 19.65 | 18.93 | 19.20 | 19,694,250 | -0.07(-0.38%) |
Nov 10, 2008 | 19.49 | 19.79 | 19.24 | 19.27 | 21,306,678 | +0.03(+0.14%) |
Nov 07, 2008 | 18.79 | 19.39 | 18.64 | 19.24 | 18,880,246 | +0.54(+2.90%) |
Nov 06, 2008 | 19.05 | 19.46 | 18.57 | 18.70 | 24,862,306 | -0.50(-2.61%) |
Nov 05, 2008 | 19.44 | 19.98 | 19.08 | 19.20 | 26,438,274 | -0.43(-2.18%) |
Nov 04, 2008 | 19.82 | 19.84 | 19.34 | 19.63 | 19,892,322 | +0.14(+0.73%) |