Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.23 | 17.37 | 16.43 | 17.23 | 0 | +0.15(+0.88%) |
Jan 29, 2009 | 16.50 | 17.45 | 16.30 | 17.08 | 10,019,786 | +0.13(+0.77%) |
Jan 28, 2009 | 16.24 | 17.25 | 15.76 | 16.95 | 11,115,164 | +0.96(+6.00%) |
Jan 27, 2009 | 16.05 | 16.27 | 15.17 | 15.99 | 7,678,044 | -0.43(-2.62%) |
Jan 26, 2009 | 15.71 | 16.69 | 15.46 | 16.42 | 11,094,065 | +0.93(+6.00%) |
Jan 23, 2009 | 14.32 | 15.77 | 14.25 | 15.49 | 7,307,913 | +0.74(+5.02%) |
Jan 22, 2009 | 14.99 | 15.30 | 14.35 | 14.75 | 9,193,077 | -0.59(-3.85%) |
Jan 21, 2009 | 15.30 | 15.94 | 15.01 | 15.34 | 10,528,311 | +0.32(+2.13%) |
Jan 20, 2009 | 15.68 | 16.21 | 14.95 | 15.02 | 13,101,098 | -0.89(-5.59%) |
Jan 16, 2009 | 14.72 | 16.01 | 14.54 | 15.91 | 0 | +1.48(+10.26%) |
Jan 15, 2009 | 13.81 | 14.85 | 13.11 | 14.43 | 10,358,477 | +0.66(+4.79%) |
Jan 14, 2009 | 14.40 | 14.59 | 13.29 | 13.77 | 11,675,234 | -0.96(-6.52%) |
Jan 13, 2009 | 14.51 | 14.98 | 14.18 | 14.73 | 8,340,021 | +0.31(+2.15%) |
Jan 12, 2009 | 14.59 | 14.60 | 14.09 | 14.42 | 5,852,771 | -0.30(-2.04%) |
Jan 09, 2009 | 14.96 | 14.97 | 14.26 | 14.72 | 6,860,701 | -0.20(-1.34%) |
Jan 08, 2009 | 13.80 | 14.95 | 13.76 | 14.92 | 8,221,590 | +0.93(+6.65%) |
Jan 07, 2009 | 14.39 | 14.65 | 13.76 | 13.99 | 7,777,856 | -0.71(-4.83%) |
Jan 06, 2009 | 14.64 | 14.98 | 14.27 | 14.70 | 11,626,523 | +0.33(+2.30%) |
Jan 05, 2009 | 13.62 | 14.64 | 13.42 | 14.37 | 11,642,407 | +0.58(+4.21%) |
Jan 02, 2009 | 13.05 | 13.94 | 13.05 | 13.79 | 0 | +0.62(+4.71%) |
Jan 01, 2009 | 13.44 | 13.61 | 12.85 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.44 | 13.61 | 12.85 | 13.17 | 5,864,221 | -0.37(-2.73%) |
Dec 30, 2008 | 12.72 | 13.57 | 12.51 | 13.54 | 7,005,065 | +0.88(+6.95%) |
Dec 29, 2008 | 12.18 | 12.76 | 12.15 | 12.66 | 4,116,745 | +0.61(+5.06%) |
Dec 26, 2008 | 11.98 | 12.15 | 11.76 | 12.05 | 2,595,419 | +0.14(+1.18%) |
Dec 24, 2008 | 11.16 | 12.08 | 10.87 | 11.91 | 3,643,575 | +0.68(+6.06%) |
Dec 23, 2008 | 10.70 | 11.29 | 10.38 | 11.23 | 4,945,341 | +0.69(+6.55%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.17 | 10.54 | 5,231,443 | -1.07(-9.22%) |
Dec 19, 2008 | 11.10 | 11.62 | 11.01 | 11.61 | 6,875,608 | +0.64(+5.83%) |
Dec 18, 2008 | 11.34 | 11.81 | 10.79 | 10.97 | 8,690,780 | -0.25(-2.23%) |
Dec 17, 2008 | 9.900 | 11.47 | 9.850 | 11.22 | 10,336,644 | +1.23(+12.31%) |
Dec 16, 2008 | 9.370 | 10.02 | 9.370 | 9.990 | 5,659,522 | +0.79(+8.59%) |
Dec 15, 2008 | 9.450 | 9.773 | 9.010 | 9.200 | 5,262,979 | +0.11(+1.21%) |
Dec 12, 2008 | 8.920 | 9.350 | 8.580 | 9.090 | 5,558,876 | -0.19(-2.05%) |
Dec 11, 2008 | 9.490 | 9.690 | 9.060 | 9.280 | 6,307,889 | -0.08(-0.85%) |
Dec 10, 2008 | 9.250 | 9.530 | 8.800 | 9.360 | 6,478,921 | +0.43(+4.82%) |
Dec 09, 2008 | 8.560 | 9.250 | 8.520 | 8.930 | 7,099,409 | +0.23(+2.64%) |
Dec 08, 2008 | 8.480 | 8.850 | 8.420 | 8.700 | 5,633,868 | +0.52(+6.36%) |
Dec 05, 2008 | 7.650 | 8.250 | 7.220 | 8.180 | 7,220,238 | +0.35(+4.47%) |
Dec 04, 2008 | 8.490 | 8.800 | 7.610 | 7.830 | 8,413,282 | -0.78(-9.06%) |
Dec 03, 2008 | 8.230 | 8.750 | 8.130 | 8.610 | 8,510,182 | +0.19(+2.26%) |
Dec 02, 2008 | 8.140 | 8.460 | 7.880 | 8.420 | 6,880,978 | +0.53(+6.72%) |
Dec 01, 2008 | 8.980 | 8.980 | 7.860 | 7.890 | 6,751,370 | -1.30(-14.15%) |
Nov 28, 2008 | 8.970 | 9.220 | 8.680 | 9.190 | 1,816,082 | +0.10(+1.10%) |
Nov 26, 2008 | 8.260 | 9.170 | 7.990 | 9.090 | 7,153,903 | +0.79(+9.52%) |
Nov 25, 2008 | 8.760 | 8.780 | 8.010 | 8.300 | 9,014,811 | -0.23(-2.70%) |
Nov 24, 2008 | 8.100 | 8.750 | 7.770 | 8.530 | 6,949,245 | +0.67(+8.52%) |
Nov 21, 2008 | 7.200 | 7.900 | 6.770 | 7.860 | 9,863,810 | +1.06(+15.59%) |
Nov 20, 2008 | 8.310 | 8.330 | 6.710 | 6.800 | 10,351,480 | -1.69(-19.91%) |
Nov 19, 2008 | 9.750 | 9.810 | 8.490 | 8.490 | 7,829,953 | -1.31(-13.37%) |
Nov 18, 2008 | 9.640 | 10.30 | 9.270 | 9.800 | 9,021,134 | +0.27(+2.83%) |
Nov 17, 2008 | 10.00 | 10.36 | 9.520 | 9.530 | 6,480,597 | -0.72(-7.02%) |
Nov 14, 2008 | 9.900 | 10.99 | 9.630 | 10.25 | 0 | +0.05(+0.49%) |
Nov 13, 2008 | 9.180 | 10.24 | 8.510 | 10.20 | 6,990,668 | +1.00(+10.87%) |
Nov 12, 2008 | 9.820 | 10.15 | 9.040 | 9.200 | 5,946,698 | -0.90(-8.91%) |
Nov 11, 2008 | 10.01 | 10.33 | 9.590 | 10.10 | 6,752,350 | -0.46(-4.36%) |
Nov 10, 2008 | 9.970 | 10.56 | 9.850 | 10.56 | 11,085,921 | +0.87(+8.98%) |
Nov 07, 2008 | 9.320 | 9.800 | 9.230 | 9.690 | 8,883,545 | +0.51(+5.56%) |
Nov 06, 2008 | 9.240 | 9.430 | 8.620 | 9.180 | 14,084,443 | -0.05(-0.54%) |
Nov 05, 2008 | 10.19 | 11.05 | 9.140 | 9.230 | 18,826,218 | -1.41(-13.25%) |
Nov 04, 2008 | 10.05 | 10.72 | 9.880 | 10.64 | 9,339,675 | +0.86(+8.79%) |