Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.34 | 18.38 | 17.42 | 17.56 | 0 | -0.71(-3.91%) |
Jan 29, 2009 | 18.73 | 19.04 | 18.20 | 18.27 | 10,730,080 | -0.69(-3.63%) |
Jan 28, 2009 | 18.39 | 19.22 | 18.20 | 18.96 | 19,382,978 | +1.25(+7.08%) |
Jan 27, 2009 | 17.79 | 18.44 | 17.55 | 17.71 | 13,634,043 | +0.03(+0.14%) |
Jan 26, 2009 | 17.38 | 18.10 | 17.17 | 17.68 | 11,852,302 | +0.36(+2.06%) |
Jan 23, 2009 | 16.66 | 17.71 | 16.66 | 17.33 | 13,283,429 | +0.26(+1.50%) |
Jan 22, 2009 | 17.15 | 17.44 | 16.53 | 17.07 | 17,337,500 | -0.04(-0.26%) |
Jan 21, 2009 | 17.27 | 17.27 | 16.49 | 17.11 | 16,606,612 | +0.05(+0.29%) |
Jan 20, 2009 | 18.10 | 18.31 | 16.85 | 17.06 | 22,686,550 | -1.32(-7.19%) |
Jan 16, 2009 | 17.25 | 18.80 | 16.95 | 18.39 | 33,157,620 | +1.38(+8.11%) |
Jan 15, 2009 | 16.29 | 18.04 | 16.02 | 17.01 | 15,392,144 | +0.64(+3.90%) |
Jan 14, 2009 | 16.38 | 16.61 | 16.06 | 16.37 | 15,490,747 | -0.57(-3.37%) |
Jan 13, 2009 | 16.94 | 17.41 | 16.61 | 16.94 | 11,153,746 | -0.33(-1.92%) |
Jan 12, 2009 | 17.37 | 17.98 | 17.12 | 17.27 | 12,134,767 | -0.33(-1.85%) |
Jan 09, 2009 | 18.65 | 18.77 | 17.43 | 17.60 | 16,132,388 | -0.98(-5.30%) |
Jan 08, 2009 | 17.90 | 18.90 | 17.90 | 18.58 | 12,759,432 | +0.06(+0.34%) |
Jan 07, 2009 | 19.28 | 19.38 | 18.36 | 18.52 | 12,118,035 | -1.07(-5.44%) |
Jan 06, 2009 | 19.29 | 19.88 | 19.12 | 19.58 | 14,803,112 | +0.78(+4.17%) |
Jan 05, 2009 | 18.49 | 19.11 | 18.41 | 18.80 | 14,525,348 | +0.61(+3.38%) |
Jan 02, 2009 | 17.52 | 18.27 | 17.44 | 18.19 | 0 | +0.66(+3.75%) |
Jan 01, 2009 | 17.28 | 17.75 | 17.20 | 17.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.28 | 17.75 | 17.20 | 17.53 | 7,569,731 | +0.22(+1.30%) |
Dec 30, 2008 | 16.51 | 17.39 | 16.51 | 17.30 | 8,024,690 | +0.88(+5.35%) |
Dec 29, 2008 | 16.91 | 16.91 | 16.12 | 16.42 | 5,654,748 | -0.22(-1.35%) |
Dec 26, 2008 | 16.33 | 16.97 | 16.33 | 16.65 | 2,722,106 | +0.00(+0.00%) |
Dec 24, 2008 | 16.42 | 16.68 | 16.42 | 16.65 | 2,466,003 | +0.15(+0.91%) |
Dec 23, 2008 | 16.88 | 17.10 | 16.41 | 16.50 | 8,635,602 | -0.53(-3.11%) |
Dec 22, 2008 | 17.71 | 17.77 | 16.71 | 17.03 | 10,668,268 | -0.49(-2.81%) |
Dec 19, 2008 | 17.39 | 18.06 | 17.35 | 17.52 | 12,727,830 | -0.12(-0.67%) |
Dec 18, 2008 | 17.95 | 18.49 | 17.41 | 17.64 | 14,431,320 | -0.18(-1.01%) |
Dec 17, 2008 | 17.09 | 18.11 | 17.02 | 17.82 | 14,606,662 | +0.56(+3.25%) |
Dec 16, 2008 | 16.16 | 17.34 | 16.08 | 17.26 | 42,970,464 | +2.63(+17.94%) |
Dec 15, 2008 | 15.66 | 15.90 | 14.29 | 14.63 | 15,161,679 | -0.59(-3.89%) |
Dec 12, 2008 | 14.65 | 15.28 | 14.35 | 15.23 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.07 | 16.00 | 14.82 | 15.03 | 11,908,435 | -0.45(-2.90%) |
Dec 10, 2008 | 14.93 | 15.71 | 14.59 | 15.48 | 12,794,531 | +0.67(+4.51%) |
Dec 09, 2008 | 14.75 | 15.76 | 14.63 | 14.81 | 16,334,631 | -0.33(-2.18%) |
Dec 08, 2008 | 14.97 | 15.59 | 14.62 | 15.14 | 14,933,879 | +0.77(+5.34%) |
Dec 05, 2008 | 13.54 | 14.40 | 13.09 | 14.37 | 11,002,698 | +0.57(+4.11%) |
Dec 04, 2008 | 12.95 | 14.63 | 12.94 | 13.81 | 19,963,786 | +0.62(+4.68%) |
Dec 03, 2008 | 12.65 | 13.25 | 11.86 | 13.19 | 13,803,228 | +0.75(+6.02%) |
Dec 02, 2008 | 12.00 | 12.55 | 11.53 | 12.44 | 17,128,954 | +0.58(+4.89%) |
Dec 01, 2008 | 12.42 | 12.67 | 11.74 | 11.86 | 14,403,135 | -1.05(-8.16%) |
Nov 28, 2008 | 13.34 | 13.34 | 12.49 | 12.91 | 5,636,628 | -0.23(-1.76%) |
Nov 26, 2008 | 12.23 | 13.25 | 12.20 | 13.14 | 12,422,688 | +0.67(+5.40%) |
Nov 25, 2008 | 12.62 | 13.19 | 12.20 | 12.47 | 17,078,762 | +0.07(+0.55%) |
Nov 24, 2008 | 11.31 | 12.66 | 11.10 | 12.40 | 22,552,986 | +1.41(+12.82%) |
Nov 21, 2008 | 11.86 | 11.86 | 10.24 | 10.99 | 21,352,114 | +0.13(+1.21%) |
Nov 20, 2008 | 11.19 | 12.08 | 10.74 | 10.86 | 18,587,130 | -0.72(-6.24%) |
Nov 19, 2008 | 12.54 | 12.81 | 10.92 | 11.59 | 31,678,612 | -1.49(-11.40%) |
Nov 18, 2008 | 12.88 | 13.43 | 12.58 | 13.08 | 14,921,875 | +0.12(+0.96%) |
Nov 17, 2008 | 13.35 | 13.64 | 12.93 | 12.95 | 14,500,985 | -0.80(-5.85%) |
Nov 14, 2008 | 14.21 | 14.68 | 13.67 | 13.76 | 0 | -0.95(-6.49%) |
Nov 13, 2008 | 13.59 | 14.73 | 13.09 | 14.71 | 22,455,988 | +1.01(+7.37%) |
Nov 12, 2008 | 13.09 | 14.20 | 12.91 | 13.70 | 41,744,136 | -1.19(-8.00%) |
Nov 11, 2008 | 15.25 | 15.43 | 14.68 | 14.89 | 12,318,906 | -0.83(-5.28%) |
Nov 10, 2008 | 16.71 | 17.12 | 15.46 | 15.72 | 12,300,464 | -0.24(-1.49%) |
Nov 07, 2008 | 15.99 | 16.31 | 15.65 | 15.96 | 9,239,671 | -0.11(-0.66%) |
Nov 06, 2008 | 16.21 | 17.15 | 15.65 | 16.06 | 18,293,948 | -0.52(-3.16%) |
Nov 05, 2008 | 17.02 | 17.09 | 16.46 | 16.59 | 13,748,300 | -0.55(-3.20%) |
Nov 04, 2008 | 18.00 | 18.00 | 16.64 | 17.14 | 16,224,331 | -0.17(-1.01%) |