Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.73 | 13.85 | 12.35 | 12.61 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.47 | 15.77 | 13.34 | 13.43 | 19,825,582 | -2.73(-16.90%) |
Jan 28, 2009 | 15.34 | 16.56 | 14.75 | 16.16 | 23,648,254 | +1.91(+13.41%) |
Jan 27, 2009 | 14.99 | 15.10 | 13.77 | 14.25 | 16,623,981 | -0.53(-3.61%) |
Jan 26, 2009 | 15.27 | 15.85 | 14.53 | 14.79 | 15,219,668 | -0.60(-3.88%) |
Jan 23, 2009 | 14.94 | 15.80 | 13.46 | 15.38 | 37,736,424 | -2.09(-11.94%) |
Jan 22, 2009 | 17.42 | 18.51 | 16.70 | 17.47 | 16,405,288 | -0.81(-4.44%) |
Jan 21, 2009 | 19.12 | 19.44 | 16.04 | 18.28 | 36,356,272 | +0.03(+0.17%) |
Jan 20, 2009 | 18.33 | 19.71 | 18.02 | 18.25 | 24,277,010 | -0.94(-4.90%) |
Jan 16, 2009 | 20.90 | 21.33 | 19.02 | 19.19 | 0 | -1.09(-5.38%) |
Jan 15, 2009 | 20.37 | 21.23 | 19.43 | 20.28 | 17,678,680 | -0.09(-0.43%) |
Jan 14, 2009 | 21.44 | 21.66 | 20.14 | 20.37 | 13,553,906 | -1.88(-8.45%) |
Jan 13, 2009 | 21.37 | 22.73 | 21.17 | 22.25 | 9,031,527 | +0.64(+2.95%) |
Jan 12, 2009 | 23.21 | 23.42 | 21.39 | 21.61 | 8,910,577 | -1.74(-7.47%) |
Jan 09, 2009 | 24.71 | 24.71 | 23.19 | 23.35 | 6,885,289 | -1.27(-5.17%) |
Jan 08, 2009 | 24.74 | 25.47 | 24.24 | 24.63 | 6,769,318 | -0.60(-2.37%) |
Jan 07, 2009 | 26.28 | 26.67 | 25.06 | 25.22 | 5,692,967 | -1.96(-7.21%) |
Jan 06, 2009 | 27.07 | 27.60 | 25.86 | 27.18 | 7,515,318 | +0.88(+3.33%) |
Jan 05, 2009 | 25.79 | 26.87 | 25.49 | 26.31 | 8,338,499 | -0.21(-0.81%) |
Jan 02, 2009 | 25.32 | 26.70 | 25.04 | 26.52 | 0 | +1.13(+4.45%) |
Jan 01, 2009 | 24.51 | 25.75 | 24.48 | 25.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.51 | 25.75 | 24.48 | 25.39 | 5,474,394 | +0.82(+3.34%) |
Dec 30, 2008 | 23.70 | 24.67 | 23.19 | 24.57 | 3,813,963 | +1.23(+5.29%) |
Dec 29, 2008 | 23.34 | 23.71 | 22.99 | 23.34 | 3,511,052 | -0.14(-0.58%) |
Dec 26, 2008 | 23.85 | 23.88 | 23.08 | 23.47 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.39 | 23.51 | 22.89 | 23.41 | 1,347,585 | +0.32(+1.38%) |
Dec 23, 2008 | 24.28 | 24.28 | 22.89 | 23.09 | 4,296,422 | -0.75(-3.14%) |
Dec 22, 2008 | 24.63 | 24.95 | 23.62 | 23.84 | 8,285,563 | -0.82(-3.33%) |
Dec 19, 2008 | 23.98 | 25.00 | 22.94 | 24.66 | 12,665,728 | +0.96(+4.07%) |
Dec 18, 2008 | 23.66 | 24.21 | 23.24 | 23.70 | 9,072,830 | +0.23(+0.98%) |
Dec 17, 2008 | 22.97 | 23.79 | 22.37 | 23.46 | 9,490,129 | +0.01(+0.03%) |
Dec 16, 2008 | 21.32 | 23.60 | 20.88 | 23.46 | 10,865,009 | +2.67(+12.83%) |
Dec 15, 2008 | 22.15 | 22.45 | 20.53 | 20.79 | 12,105,116 | -1.60(-7.15%) |
Dec 12, 2008 | 20.97 | 22.91 | 20.90 | 22.39 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 24.94 | 25.31 | 22.02 | 22.17 | 14,384,118 | -3.37(-13.19%) |
Dec 10, 2008 | 26.27 | 26.55 | 24.67 | 25.54 | 7,554,814 | -0.64(-2.43%) |
Dec 09, 2008 | 26.66 | 27.68 | 25.96 | 26.18 | 8,411,329 | -1.15(-4.22%) |
Dec 08, 2008 | 27.07 | 27.47 | 25.56 | 27.33 | 8,695,354 | +1.28(+4.92%) |
Dec 05, 2008 | 23.58 | 26.11 | 23.23 | 26.05 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.48 | 26.29 | 24.09 | 24.67 | 8,630,913 | -0.48(-1.90%) |
Dec 03, 2008 | 23.29 | 25.24 | 22.35 | 25.15 | 10,905,550 | +1.83(+7.85%) |
Dec 02, 2008 | 21.66 | 23.45 | 20.69 | 23.32 | 14,381,325 | +1.72(+7.96%) |
Dec 01, 2008 | 26.24 | 26.38 | 21.18 | 21.60 | 12,515,025 | -5.80(-21.16%) |
Nov 28, 2008 | 26.68 | 28.90 | 26.68 | 27.40 | 4,412,308 | -0.17(-0.61%) |
Nov 26, 2008 | 26.00 | 27.75 | 25.38 | 27.56 | 9,796,214 | +0.73(+2.73%) |
Nov 25, 2008 | 26.73 | 28.07 | 26.27 | 26.83 | 20,379,632 | +1.55(+6.14%) |
Nov 24, 2008 | 22.06 | 25.87 | 20.88 | 25.28 | 15,079,865 | +3.92(+18.34%) |
Nov 21, 2008 | 20.98 | 21.66 | 18.54 | 21.36 | 17,504,234 | +1.31(+6.51%) |
Nov 20, 2008 | 20.43 | 23.05 | 19.79 | 20.06 | 17,297,852 | -1.04(-4.94%) |
Nov 19, 2008 | 22.84 | 23.09 | 20.86 | 21.10 | 14,260,713 | -2.19(-9.40%) |
Nov 18, 2008 | 23.94 | 24.70 | 21.39 | 23.29 | 14,640,370 | -0.49(-2.08%) |
Nov 17, 2008 | 23.90 | 24.90 | 23.31 | 23.78 | 11,129,150 | -1.05(-4.23%) |
Nov 14, 2008 | 25.91 | 27.85 | 24.77 | 24.83 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.05 | 27.59 | 23.07 | 26.72 | 23,898,136 | +2.80(+11.72%) |
Nov 12, 2008 | 24.24 | 25.48 | 23.50 | 23.92 | 12,075,635 | -1.60(-6.27%) |
Nov 11, 2008 | 25.45 | 26.74 | 24.16 | 25.52 | 10,693,529 | -0.41(-1.57%) |
Nov 10, 2008 | 28.44 | 28.44 | 25.36 | 25.92 | 8,507,701 | -1.59(-5.79%) |
Nov 07, 2008 | 28.18 | 28.59 | 26.68 | 27.52 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.82 | 30.65 | 27.22 | 27.71 | 15,246,963 | -2.73(-8.97%) |
Nov 05, 2008 | 33.09 | 33.96 | 30.26 | 30.44 | 9,982,459 | -3.65(-10.72%) |
Nov 04, 2008 | 31.86 | 34.23 | 31.86 | 34.09 | 8,336,247 | +2.55(+8.08%) |