Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.501 | 8.501 | 7.980 | 8.170 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.420 | 8.670 | 8.131 | 8.215 | 27,287,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.867 | 9.208 | 8.416 | 8.821 | 57,543,044 | +1.03(+13.19%) |
Jan 27, 2009 | 7.233 | 8.008 | 6.924 | 7.793 | 69,154,936 | +0.89(+12.84%) |
Jan 26, 2009 | 8.772 | 8.831 | 6.811 | 6.906 | 76,038,424 | -1.71(-19.89%) |
Jan 23, 2009 | 8.215 | 10.01 | 8.110 | 8.620 | 100,956,592 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.772 | 8.061 | 131,594,360 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.77 | 24,654,666 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.89 | 11.80 | 11.81 | 25,266,286 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,227,304 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,780,374 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.25 | 13.48 | 12,916,085 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,188,853 | -0.49(-3.32%) |
Jan 12, 2009 | 15.32 | 15.49 | 14.38 | 14.63 | 14,376,907 | -0.77(-5.01%) |
Jan 09, 2009 | 15.92 | 15.95 | 15.24 | 15.40 | 10,895,711 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.89 | 7,832,594 | +0.38(+2.48%) |
Jan 07, 2009 | 15.87 | 15.97 | 15.37 | 15.50 | 10,254,244 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,369,216 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,912,170 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.45 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 16.02 | 16.26 | 15.85 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.26 | 15.85 | 16.14 | 7,924,392 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,237,480 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,176,323 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,244 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,436,877 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,087,897 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,940,696 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,009,539 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,805,182 | -0.64(-3.91%) |
Dec 17, 2008 | 15.91 | 16.85 | 15.90 | 16.37 | 12,685,809 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,709,939 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,826,856 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.59 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.95 | 15.55 | 14.77 | 14.83 | 13,564,118 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,598,722 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,407,613 | -0.20(-1.31%) |
Dec 08, 2008 | 16.04 | 16.32 | 15.29 | 15.54 | 16,885,552 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.52 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.98 | 15.61 | 14.51 | 14.70 | 13,970,964 | -0.64(-4.20%) |
Dec 03, 2008 | 14.60 | 15.46 | 14.31 | 15.35 | 16,379,983 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,547,195 | +0.52(+3.56%) |
Dec 01, 2008 | 15.76 | 15.84 | 14.30 | 14.54 | 18,074,846 | -1.75(-10.76%) |
Nov 28, 2008 | 15.73 | 16.50 | 15.73 | 16.30 | 7,301,431 | +0.57(+3.65%) |
Nov 26, 2008 | 15.08 | 15.93 | 14.48 | 15.72 | 14,760,785 | +0.74(+4.93%) |
Nov 25, 2008 | 13.85 | 15.21 | 13.38 | 14.98 | 22,270,870 | +1.20(+8.74%) |
Nov 24, 2008 | 12.37 | 13.88 | 12.13 | 13.78 | 19,502,986 | +1.91(+16.14%) |
Nov 21, 2008 | 11.08 | 11.92 | 10.76 | 11.87 | 20,893,680 | +1.17(+10.96%) |
Nov 20, 2008 | 12.44 | 12.58 | 10.45 | 10.69 | 25,135,622 | -1.95(-15.40%) |
Nov 19, 2008 | 13.80 | 14.10 | 12.52 | 12.64 | 15,615,382 | -1.31(-9.36%) |
Nov 18, 2008 | 13.65 | 14.08 | 13.12 | 13.95 | 13,366,851 | +0.33(+2.43%) |
Nov 17, 2008 | 14.59 | 14.69 | 13.52 | 13.62 | 9,788,504 | -1.09(-7.40%) |
Nov 14, 2008 | 15.29 | 16.18 | 14.61 | 14.70 | 0 | -0.94(-6.01%) |
Nov 13, 2008 | 14.41 | 15.75 | 13.48 | 15.64 | 16,502,137 | +1.37(+9.57%) |
Nov 12, 2008 | 15.28 | 15.43 | 14.11 | 14.28 | 12,093,275 | -1.26(-8.09%) |
Nov 11, 2008 | 15.96 | 16.20 | 15.33 | 15.53 | 11,452,758 | -0.76(-4.65%) |
Nov 10, 2008 | 16.53 | 16.75 | 16.01 | 16.29 | 9,512,325 | -0.00(-0.02%) |
Nov 07, 2008 | 15.72 | 16.52 | 15.49 | 16.29 | 9,445,628 | +0.69(+4.44%) |
Nov 06, 2008 | 15.84 | 16.27 | 15.35 | 15.60 | 13,065,644 | -0.40(-2.53%) |
Nov 05, 2008 | 16.83 | 17.37 | 15.90 | 16.00 | 11,614,717 | -1.07(-6.29%) |
Nov 04, 2008 | 15.63 | 17.22 | 15.22 | 17.08 | 17,044,374 | +1.63(+10.57%) |