Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.49 | 18.22 | 16.80 | 16.95 | 8,801,889 | -1.40(-7.60%) |
Jan 29, 2009 | 19.51 | 19.73 | 18.35 | 18.35 | 9,965,599 | -2.18(-10.63%) |
Jan 28, 2009 | 18.90 | 20.59 | 18.78 | 20.53 | 9,673,022 | +2.26(+12.34%) |
Jan 27, 2009 | 18.09 | 18.44 | 17.52 | 18.27 | 4,701,131 | +0.31(+1.71%) |
Jan 26, 2009 | 18.76 | 19.11 | 17.65 | 17.96 | 8,057,114 | -0.44(-2.37%) |
Jan 23, 2009 | 16.62 | 18.52 | 16.53 | 18.40 | 7,946,178 | +1.09(+6.32%) |
Jan 22, 2009 | 17.77 | 18.16 | 16.83 | 17.31 | 7,664,917 | -0.92(-5.03%) |
Jan 21, 2009 | 18.08 | 18.29 | 16.40 | 18.22 | 10,296,136 | +1.65(+9.94%) |
Jan 20, 2009 | 17.82 | 18.24 | 16.54 | 16.58 | 11,119,529 | -1.43(-7.92%) |
Jan 16, 2009 | 18.06 | 18.65 | 17.30 | 18.00 | 10,835,401 | +0.55(+3.17%) |
Jan 15, 2009 | 17.88 | 18.13 | 16.70 | 17.45 | 11,875,505 | -0.40(-2.24%) |
Jan 14, 2009 | 18.99 | 18.99 | 17.81 | 17.85 | 6,858,649 | -1.25(-6.53%) |
Jan 13, 2009 | 18.74 | 19.58 | 18.45 | 19.10 | 5,682,820 | +0.19(+1.01%) |
Jan 12, 2009 | 19.55 | 19.94 | 18.71 | 18.91 | 4,295,310 | -0.65(-3.30%) |
Jan 09, 2009 | 20.52 | 20.71 | 19.43 | 19.55 | 5,565,546 | -1.35(-6.47%) |
Jan 08, 2009 | 21.28 | 21.28 | 20.36 | 20.90 | 4,695,005 | -0.05(-0.23%) |
Jan 07, 2009 | 22.13 | 22.13 | 20.91 | 20.95 | 3,598,764 | -1.48(-6.60%) |
Jan 06, 2009 | 22.97 | 23.30 | 21.89 | 22.43 | 6,451,043 | -0.31(-1.38%) |
Jan 05, 2009 | 22.13 | 23.20 | 21.68 | 22.75 | 5,801,275 | +0.37(+1.68%) |
Jan 02, 2009 | 21.78 | 22.58 | 20.76 | 22.37 | 3,642,790 | +0.59(+2.71%) |
Dec 31, 2008 | 20.80 | 22.02 | 20.72 | 21.78 | 4,997,801 | +1.24(+6.04%) |
Dec 30, 2008 | 19.11 | 20.54 | 19.09 | 20.54 | 3,202,775 | +1.32(+6.84%) |
Dec 29, 2008 | 19.46 | 19.86 | 18.78 | 19.22 | 2,746,685 | -0.48(-2.43%) |
Dec 26, 2008 | 20.37 | 20.37 | 19.26 | 19.70 | 1,236,300 | -0.17(-0.83%) |
Dec 24, 2008 | 19.72 | 19.87 | 19.37 | 19.87 | 1,011,008 | +0.45(+2.34%) |
Dec 23, 2008 | 20.39 | 20.58 | 19.34 | 19.42 | 2,722,384 | -0.50(-2.53%) |
Dec 22, 2008 | 20.54 | 20.61 | 19.70 | 19.92 | 3,985,256 | -0.53(-2.58%) |
Dec 19, 2008 | 19.91 | 20.85 | 19.89 | 20.45 | 4,056,568 | +0.54(+2.72%) |
Dec 18, 2008 | 20.68 | 21.09 | 19.80 | 19.91 | 4,945,560 | -0.79(-3.83%) |
Dec 17, 2008 | 20.11 | 21.27 | 20.11 | 20.70 | 6,229,362 | -0.09(-0.41%) |
Dec 16, 2008 | 19.40 | 20.80 | 19.29 | 20.79 | 6,867,012 | +1.72(+9.03%) |
Dec 15, 2008 | 19.21 | 19.86 | 18.65 | 19.07 | 3,930,203 | -0.10(-0.54%) |
Dec 12, 2008 | 18.50 | 19.53 | 18.30 | 19.17 | 7,690,594 | -0.22(-1.13%) |
Dec 11, 2008 | 20.16 | 21.43 | 19.33 | 19.39 | 4,714,356 | -1.62(-7.69%) |
Dec 10, 2008 | 21.14 | 21.50 | 20.19 | 21.00 | 4,793,397 | +0.19(+0.91%) |
Dec 09, 2008 | 20.96 | 22.02 | 20.29 | 20.82 | 7,096,618 | -1.53(-6.85%) |
Dec 08, 2008 | 22.19 | 22.61 | 21.27 | 22.35 | 6,081,780 | +1.12(+5.26%) |
Dec 05, 2008 | 18.98 | 21.24 | 18.07 | 21.23 | 8,526,700 | +2.02(+10.51%) |
Dec 04, 2008 | 18.60 | 20.62 | 18.33 | 19.21 | 7,023,812 | +0.20(+1.03%) |
Dec 03, 2008 | 17.72 | 19.09 | 16.85 | 19.02 | 6,687,478 | +0.90(+4.95%) |
Dec 02, 2008 | 17.81 | 18.28 | 16.92 | 18.12 | 5,759,596 | +0.83(+4.80%) |
Dec 01, 2008 | 20.12 | 20.35 | 17.29 | 17.29 | 4,655,174 | -3.57(-17.13%) |
Nov 28, 2008 | 20.25 | 20.90 | 20.16 | 20.86 | 2,251,629 | +0.65(+3.20%) |
Nov 26, 2008 | 17.79 | 20.26 | 17.08 | 20.22 | 5,730,359 | +1.90(+10.39%) |
Nov 25, 2008 | 19.06 | 19.49 | 17.41 | 18.31 | 5,063,822 | -0.25(-1.35%) |
Nov 24, 2008 | 16.92 | 18.79 | 16.65 | 18.57 | 9,216,408 | +1.60(+9.42%) |
Nov 21, 2008 | 16.40 | 17.08 | 14.80 | 16.97 | 13,863,111 | +1.64(+10.70%) |
Nov 20, 2008 | 15.25 | 17.30 | 15.15 | 15.33 | 13,300,705 | -0.77(-4.81%) |
Nov 19, 2008 | 17.70 | 17.81 | 15.99 | 16.10 | 10,155,862 | -1.73(-9.68%) |
Nov 18, 2008 | 17.89 | 18.35 | 16.90 | 17.83 | 8,132,684 | +0.16(+0.93%) |
Nov 17, 2008 | 18.86 | 19.25 | 17.66 | 17.66 | 7,195,116 | -1.56(-8.09%) |
Nov 14, 2008 | 19.40 | 20.75 | 19.09 | 19.22 | 4,463,835 | -0.66(-3.31%) |
Nov 13, 2008 | 19.63 | 19.93 | 17.44 | 19.88 | 11,979,900 | +0.44(+2.26%) |
Nov 12, 2008 | 19.88 | 20.47 | 19.43 | 19.44 | 4,353,226 | -0.73(-3.60%) |
Nov 11, 2008 | 21.31 | 21.31 | 19.82 | 20.16 | 5,062,602 | -1.40(-6.48%) |
Nov 10, 2008 | 22.29 | 22.71 | 21.25 | 21.56 | 4,444,945 | -0.60(-2.70%) |
Nov 07, 2008 | 22.02 | 22.90 | 21.37 | 22.16 | 3,704,148 | +0.63(+2.95%) |
Nov 06, 2008 | 23.63 | 23.63 | 21.27 | 21.52 | 6,889,906 | -1.65(-7.13%) |
Nov 05, 2008 | 25.25 | 25.82 | 22.75 | 23.18 | 5,413,809 | -2.43(-9.48%) |
Nov 04, 2008 | 24.51 | 25.62 | 23.90 | 25.60 | 5,858,447 | +1.68(+7.01%) |