Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.92 | 16.00 | 15.37 | 15.53 | 0 | -0.34(-2.14%) |
Jan 29, 2009 | 16.38 | 16.38 | 15.82 | 15.87 | 15,317,090 | -0.60(-3.66%) |
Jan 28, 2009 | 16.44 | 16.65 | 16.32 | 16.47 | 22,884,526 | +0.46(+2.87%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.80 | 16.01 | 19,661,842 | +0.29(+1.82%) |
Jan 26, 2009 | 15.55 | 16.04 | 15.45 | 15.73 | 26,289,144 | +0.18(+1.16%) |
Jan 23, 2009 | 15.59 | 15.89 | 15.48 | 15.55 | 25,408,984 | -0.48(-3.01%) |
Jan 22, 2009 | 15.86 | 16.19 | 15.58 | 16.03 | 23,792,418 | -0.05(-0.33%) |
Jan 21, 2009 | 16.01 | 16.16 | 15.50 | 16.08 | 21,292,338 | +0.40(+2.55%) |
Jan 20, 2009 | 16.34 | 16.46 | 15.68 | 15.68 | 17,313,964 | -0.76(-4.63%) |
Jan 16, 2009 | 16.52 | 16.62 | 15.99 | 16.44 | 0 | +0.09(+0.55%) |
Jan 15, 2009 | 16.24 | 16.47 | 15.68 | 16.35 | 18,775,236 | +0.15(+0.93%) |
Jan 14, 2009 | 16.57 | 16.59 | 16.12 | 16.20 | 20,757,616 | -0.63(-3.72%) |
Jan 13, 2009 | 17.11 | 17.19 | 16.59 | 16.83 | 25,508,542 | -0.29(-1.72%) |
Jan 12, 2009 | 17.50 | 17.54 | 17.04 | 17.12 | 11,235,091 | -0.38(-2.20%) |
Jan 09, 2009 | 17.97 | 18.00 | 17.48 | 17.51 | 8,175,842 | -0.39(-2.19%) |
Jan 08, 2009 | 17.72 | 17.91 | 17.60 | 17.90 | 14,841,087 | +0.17(+0.98%) |
Jan 07, 2009 | 18.28 | 18.28 | 17.72 | 17.72 | 14,233,020 | -0.83(-4.47%) |
Jan 06, 2009 | 18.40 | 18.64 | 18.26 | 18.55 | 17,831,930 | +0.40(+2.20%) |
Jan 05, 2009 | 18.22 | 18.43 | 18.00 | 18.15 | 14,838,012 | -0.14(-0.78%) |
Jan 02, 2009 | 17.72 | 18.40 | 17.54 | 18.30 | 0 | +0.65(+3.67%) |
Jan 01, 2009 | 17.35 | 17.74 | 17.23 | 17.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.35 | 17.74 | 17.23 | 17.65 | 8,331,814 | +0.41(+2.40%) |
Dec 30, 2008 | 16.87 | 17.31 | 16.80 | 17.23 | 6,308,285 | +0.62(+3.72%) |
Dec 29, 2008 | 16.86 | 16.94 | 16.47 | 16.62 | 4,077,042 | -0.32(-1.87%) |
Dec 26, 2008 | 16.93 | 17.00 | 16.75 | 16.93 | 1,633,769 | +0.13(+0.76%) |
Dec 24, 2008 | 16.71 | 16.87 | 16.68 | 16.81 | 2,928,537 | +0.11(+0.63%) |
Dec 23, 2008 | 16.85 | 17.02 | 16.59 | 16.70 | 8,381,922 | -0.05(-0.32%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.52 | 16.75 | 13,316,094 | -0.26(-1.55%) |
Dec 19, 2008 | 17.06 | 17.36 | 16.93 | 17.02 | 17,352,520 | +0.02(+0.13%) |
Dec 18, 2008 | 17.68 | 17.75 | 16.95 | 16.99 | 16,606,598 | -0.62(-3.51%) |
Dec 17, 2008 | 17.50 | 17.81 | 17.28 | 17.61 | 13,898,901 | +0.01(+0.04%) |
Dec 16, 2008 | 16.82 | 17.72 | 16.77 | 17.60 | 19,197,098 | +0.83(+4.94%) |
Dec 15, 2008 | 17.01 | 17.01 | 16.48 | 16.78 | 13,334,188 | -0.01(-0.04%) |
Dec 12, 2008 | 16.37 | 16.86 | 16.20 | 16.78 | 14,160,293 | +0.05(+0.27%) |
Dec 11, 2008 | 17.16 | 17.39 | 16.62 | 16.74 | 15,937,508 | -0.75(-4.31%) |
Dec 10, 2008 | 17.44 | 17.69 | 17.20 | 17.49 | 13,599,631 | +0.28(+1.62%) |
Dec 09, 2008 | 17.51 | 17.68 | 17.03 | 17.21 | 20,572,750 | -0.31(-1.76%) |
Dec 08, 2008 | 17.75 | 18.05 | 17.26 | 17.52 | 22,603,698 | +0.44(+2.60%) |
Dec 05, 2008 | 16.36 | 17.13 | 16.01 | 17.08 | 26,122,662 | +0.41(+2.45%) |
Dec 04, 2008 | 16.78 | 17.23 | 16.38 | 16.67 | 22,019,228 | -0.34(-1.99%) |
Dec 03, 2008 | 16.54 | 17.16 | 16.23 | 17.01 | 24,082,802 | +0.29(+1.71%) |
Dec 02, 2008 | 16.32 | 16.76 | 16.11 | 16.72 | 17,898,098 | +0.74(+4.62%) |
Dec 01, 2008 | 17.17 | 17.17 | 15.93 | 15.98 | 14,662,871 | -1.43(-8.22%) |
Nov 28, 2008 | 17.00 | 17.52 | 16.96 | 17.42 | 5,532,419 | +0.37(+2.17%) |
Nov 26, 2008 | 16.25 | 17.15 | 16.13 | 17.05 | 14,803,928 | +0.52(+3.15%) |
Nov 25, 2008 | 16.77 | 16.87 | 16.10 | 16.53 | 19,655,172 | +0.23(+1.43%) |
Nov 24, 2008 | 15.74 | 16.70 | 15.68 | 16.29 | 27,077,110 | +0.78(+5.00%) |
Nov 21, 2008 | 15.12 | 15.64 | 14.46 | 15.52 | 36,963,376 | +0.44(+2.95%) |
Nov 20, 2008 | 15.33 | 15.88 | 14.50 | 15.07 | 27,742,588 | -0.41(-2.68%) |
Nov 19, 2008 | 16.74 | 16.74 | 15.46 | 15.49 | 30,554,806 | -1.07(-6.46%) |
Nov 18, 2008 | 16.45 | 16.78 | 16.03 | 16.56 | 19,482,424 | +0.02(+0.09%) |
Nov 17, 2008 | 16.50 | 17.05 | 16.31 | 16.54 | 22,848,526 | -0.34(-2.01%) |
Nov 14, 2008 | 17.47 | 17.75 | 16.72 | 16.88 | 23,240,564 | -0.75(-4.23%) |
Nov 13, 2008 | 16.90 | 17.69 | 15.75 | 17.63 | 32,110,224 | +0.90(+5.36%) |
Nov 12, 2008 | 17.27 | 17.27 | 16.55 | 16.73 | 15,154,766 | -0.84(-4.76%) |
Nov 11, 2008 | 17.74 | 17.90 | 17.20 | 17.57 | 20,454,378 | -0.40(-2.22%) |
Nov 10, 2008 | 18.50 | 18.55 | 17.72 | 17.97 | 12,611,386 | +0.01(+0.04%) |
Nov 07, 2008 | 18.04 | 18.13 | 17.54 | 17.96 | 15,323,752 | +0.18(+1.02%) |
Nov 06, 2008 | 18.46 | 18.79 | 17.45 | 17.78 | 18,150,866 | -0.83(-4.46%) |
Nov 05, 2008 | 19.70 | 19.73 | 18.61 | 18.61 | 20,681,244 | -0.93(-4.78%) |
Nov 04, 2008 | 19.23 | 19.87 | 19.03 | 19.54 | 20,176,860 | +0.89(+4.77%) |