Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.92 | 19.38 | 18.63 | 18.97 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.83 | 19.13 | 18.61 | 19.00 | 15,480,599 | -0.46(-2.35%) |
Jan 28, 2009 | 19.40 | 19.56 | 19.21 | 19.46 | 12,807,928 | +0.21(+1.08%) |
Jan 27, 2009 | 19.15 | 19.35 | 18.88 | 19.25 | 15,001,017 | +0.20(+1.05%) |
Jan 26, 2009 | 18.74 | 19.29 | 18.66 | 19.05 | 9,931,745 | +0.39(+2.12%) |
Jan 23, 2009 | 18.23 | 18.87 | 17.79 | 18.65 | 11,368,711 | +0.05(+0.26%) |
Jan 22, 2009 | 18.46 | 19.15 | 18.28 | 18.61 | 13,409,644 | -0.18(-0.96%) |
Jan 21, 2009 | 17.75 | 18.83 | 17.67 | 18.79 | 13,026,019 | +1.39(+7.96%) |
Jan 20, 2009 | 17.58 | 18.08 | 17.35 | 17.40 | 14,353,652 | -0.35(-1.95%) |
Jan 16, 2009 | 17.86 | 17.93 | 17.23 | 17.75 | 11,814,548 | +0.22(+1.26%) |
Jan 15, 2009 | 17.03 | 17.77 | 16.87 | 17.53 | 17,085,792 | +0.73(+4.33%) |
Jan 14, 2009 | 18.20 | 18.28 | 16.68 | 16.80 | 21,767,872 | -2.51(-13.02%) |
Jan 13, 2009 | 18.59 | 19.45 | 18.38 | 19.31 | 12,835,946 | +0.68(+3.64%) |
Jan 12, 2009 | 19.05 | 19.40 | 18.52 | 18.63 | 10,634,081 | -0.73(-3.79%) |
Jan 09, 2009 | 19.24 | 19.51 | 19.17 | 19.37 | 10,184,482 | +0.14(+0.72%) |
Jan 08, 2009 | 19.49 | 19.61 | 19.10 | 19.23 | 10,626,610 | -0.40(-2.05%) |
Jan 07, 2009 | 19.43 | 19.89 | 19.31 | 19.63 | 19,165,212 | +0.03(+0.18%) |
Jan 06, 2009 | 20.27 | 20.27 | 19.53 | 19.60 | 18,962,382 | -0.55(-2.72%) |
Jan 05, 2009 | 20.03 | 20.43 | 19.82 | 20.14 | 12,209,587 | -0.08(-0.38%) |
Jan 02, 2009 | 20.04 | 20.25 | 19.76 | 20.22 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.93 | 20.10 | 19.81 | 19.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.93 | 20.10 | 19.81 | 19.97 | 6,135,515 | +0.08(+0.38%) |
Dec 30, 2008 | 20.03 | 20.14 | 19.72 | 19.89 | 6,057,029 | +0.01(+0.07%) |
Dec 29, 2008 | 19.84 | 19.94 | 19.35 | 19.88 | 6,449,247 | +0.24(+1.23%) |
Dec 26, 2008 | 19.39 | 19.71 | 19.33 | 19.64 | 3,006,323 | +0.42(+2.16%) |
Dec 24, 2008 | 18.81 | 19.38 | 18.81 | 19.22 | 2,543,826 | +0.47(+2.51%) |
Dec 23, 2008 | 18.95 | 19.37 | 18.45 | 18.75 | 6,744,600 | -0.16(-0.84%) |
Dec 22, 2008 | 19.57 | 20.05 | 18.56 | 18.91 | 8,090,572 | -0.51(-2.64%) |
Dec 19, 2008 | 19.92 | 20.07 | 19.19 | 19.42 | 11,295,518 | -0.07(-0.36%) |
Dec 18, 2008 | 19.78 | 19.89 | 19.24 | 19.49 | 9,088,861 | -0.15(-0.74%) |
Dec 17, 2008 | 19.63 | 20.12 | 19.40 | 19.64 | 9,526,634 | -0.21(-1.05%) |
Dec 16, 2008 | 18.33 | 19.89 | 18.27 | 19.85 | 11,452,878 | +1.62(+8.89%) |
Dec 15, 2008 | 18.70 | 19.05 | 17.99 | 18.23 | 8,994,095 | -0.20(-1.09%) |
Dec 12, 2008 | 18.38 | 18.61 | 17.91 | 18.43 | 0 | -0.59(-3.10%) |
Dec 11, 2008 | 19.37 | 19.98 | 18.84 | 19.01 | 8,796,891 | -0.42(-2.14%) |
Dec 10, 2008 | 19.10 | 19.49 | 18.94 | 19.43 | 7,853,071 | +0.63(+3.35%) |
Dec 09, 2008 | 18.45 | 19.32 | 18.08 | 18.80 | 10,523,446 | +0.23(+1.23%) |
Dec 08, 2008 | 18.42 | 18.87 | 18.18 | 18.57 | 12,082,299 | +0.68(+3.79%) |
Dec 05, 2008 | 16.38 | 18.00 | 16.23 | 17.89 | 11,182,105 | +0.85(+4.96%) |
Dec 04, 2008 | 17.24 | 18.09 | 16.81 | 17.05 | 11,081,389 | -0.34(-1.95%) |
Dec 03, 2008 | 16.94 | 17.53 | 16.76 | 17.39 | 15,623,645 | -0.71(-3.91%) |
Dec 02, 2008 | 18.00 | 18.53 | 17.54 | 18.09 | 12,558,189 | +0.39(+2.23%) |
Dec 01, 2008 | 18.20 | 18.39 | 17.69 | 17.70 | 12,286,010 | -1.27(-6.68%) |
Nov 28, 2008 | 18.06 | 18.98 | 18.00 | 18.97 | 4,144,069 | +0.15(+0.81%) |
Nov 26, 2008 | 18.21 | 18.97 | 17.73 | 18.81 | 13,037,727 | +0.08(+0.44%) |
Nov 25, 2008 | 18.93 | 19.32 | 18.22 | 18.73 | 14,520,377 | +0.24(+1.27%) |
Nov 24, 2008 | 17.66 | 18.86 | 17.04 | 18.50 | 15,620,230 | +1.30(+7.53%) |
Nov 21, 2008 | 15.72 | 17.33 | 15.38 | 17.20 | 17,652,922 | +2.02(+13.28%) |
Nov 20, 2008 | 15.02 | 16.71 | 14.57 | 15.18 | 20,919,482 | -0.15(-0.99%) |
Nov 19, 2008 | 17.93 | 18.14 | 15.10 | 15.34 | 20,326,564 | -2.53(-14.15%) |
Nov 18, 2008 | 17.75 | 18.32 | 17.15 | 17.86 | 13,689,518 | +0.11(+0.62%) |
Nov 17, 2008 | 17.71 | 18.34 | 17.03 | 17.75 | 11,202,098 | -0.20(-1.12%) |
Nov 14, 2008 | 17.36 | 18.87 | 17.10 | 17.95 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.35 | 17.70 | 16.28 | 17.50 | 19,757,712 | +0.49(+2.89%) |
Nov 12, 2008 | 16.35 | 17.32 | 16.28 | 17.01 | 14,221,594 | +0.28(+1.66%) |
Nov 11, 2008 | 16.11 | 17.19 | 15.43 | 16.74 | 13,755,473 | +0.41(+2.50%) |
Nov 10, 2008 | 16.35 | 17.05 | 16.03 | 16.33 | 11,653,022 | +0.69(+4.38%) |
Nov 07, 2008 | 14.54 | 15.86 | 14.47 | 15.64 | 12,177,082 | +1.59(+11.29%) |
Nov 06, 2008 | 16.22 | 16.60 | 13.85 | 14.05 | 21,068,826 | -2.37(-14.42%) |
Nov 05, 2008 | 16.75 | 17.89 | 16.31 | 16.42 | 15,194,734 | -0.43(-2.55%) |
Nov 04, 2008 | 16.59 | 17.86 | 16.38 | 16.85 | 27,836,140 | +2.23(+15.25%) |