Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.83 | 15.92 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.44 | 15.61 | 15.67 | 25,308,600 | -0.71(-4.35%) |
Jan 28, 2009 | 16.09 | 16.55 | 15.89 | 16.39 | 28,866,094 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,447,760 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.19 | 48,217,864 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.47 | 29,288,606 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.92 | 15.31 | 15.65 | 31,897,156 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.87 | 27,611,296 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,548,778 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,398,074 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,578,684 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,066,944 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,690,152 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,068,608 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,758,882 | -0.38(-2.17%) |
Jan 08, 2009 | 17.18 | 17.43 | 16.89 | 17.38 | 24,309,748 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,909,730 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,113,734 | +0.39(+2.23%) |
Jan 05, 2009 | 17.11 | 17.73 | 16.96 | 17.61 | 31,705,668 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.23 | 16.36 | 17.19 | 20,942,596 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,255,304 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.46 | 20,909,050 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,888,819 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,277,582 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,661 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,032,824 | -0.08(-0.46%) |
Dec 22, 2008 | 17.16 | 17.19 | 16.50 | 16.91 | 18,589,500 | -0.35(-2.02%) |
Dec 19, 2008 | 17.68 | 17.81 | 16.98 | 17.26 | 32,415,976 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.13 | 17.42 | 31,027,152 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,340,450 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,757,260 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,684,220 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,238,298 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.24 | 16.38 | 25,813,018 | -0.93(-5.35%) |
Dec 10, 2008 | 16.66 | 17.41 | 16.39 | 17.31 | 26,274,976 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,958,792 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.13 | 17.28 | 40,444,656 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.48 | 16.17 | 17.38 | 46,286,112 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.87 | 16.54 | 42,224,708 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.00 | 16.22 | 46,245,872 | +0.65(+4.17%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,455,462 | +0.46(+3.02%) |
Dec 01, 2008 | 16.07 | 16.39 | 15.05 | 15.11 | 37,639,636 | -1.35(-8.22%) |
Nov 28, 2008 | 16.68 | 16.95 | 16.19 | 16.46 | 14,419,776 | -0.31(-1.87%) |
Nov 26, 2008 | 15.35 | 16.94 | 15.35 | 16.78 | 35,653,752 | +0.93(+5.84%) |
Nov 25, 2008 | 15.41 | 15.99 | 15.10 | 15.85 | 44,379,132 | +0.59(+3.87%) |
Nov 24, 2008 | 13.98 | 15.61 | 13.44 | 15.26 | 44,662,556 | +1.52(+11.04%) |
Nov 21, 2008 | 13.41 | 13.78 | 12.44 | 13.74 | 53,847,008 | +0.55(+4.16%) |
Nov 20, 2008 | 13.85 | 14.46 | 13.05 | 13.19 | 46,076,196 | -0.88(-6.28%) |
Nov 19, 2008 | 14.59 | 15.15 | 13.96 | 14.08 | 30,837,362 | -0.68(-4.59%) |
Nov 18, 2008 | 14.72 | 15.26 | 14.21 | 14.76 | 45,810,700 | +0.51(+3.55%) |
Nov 17, 2008 | 14.19 | 14.95 | 14.06 | 14.25 | 31,790,354 | -0.38(-2.63%) |
Nov 14, 2008 | 15.49 | 16.13 | 14.48 | 14.63 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.17 | 15.94 | 13.64 | 15.84 | 39,383,572 | +1.73(+12.27%) |
Nov 12, 2008 | 14.15 | 14.49 | 13.98 | 14.11 | 25,530,242 | -0.51(-3.46%) |
Nov 11, 2008 | 14.60 | 15.30 | 14.21 | 14.61 | 24,429,872 | -0.16(-1.11%) |
Nov 10, 2008 | 15.34 | 15.47 | 14.58 | 14.78 | 19,753,522 | -0.23(-1.52%) |
Nov 07, 2008 | 15.00 | 15.52 | 14.75 | 15.00 | 27,510,318 | +0.09(+0.62%) |
Nov 06, 2008 | 15.60 | 16.25 | 14.73 | 14.91 | 35,825,348 | -0.87(-5.51%) |
Nov 05, 2008 | 16.39 | 16.62 | 15.72 | 15.78 | 31,245,594 | -0.88(-5.30%) |
Nov 04, 2008 | 16.17 | 16.74 | 15.79 | 16.66 | 33,902,920 | +0.83(+5.27%) |