Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.56 | 16.71 | 15.65 | 16.31 | 0 | -0.23(-1.36%) |
Jan 29, 2009 | 17.03 | 17.15 | 16.25 | 16.54 | 4,843,660 | -0.65(-3.77%) |
Jan 28, 2009 | 15.04 | 17.68 | 15.04 | 17.19 | 9,839,408 | +1.63(+10.51%) |
Jan 27, 2009 | 14.78 | 15.63 | 14.71 | 15.55 | 4,502,618 | +0.89(+6.09%) |
Jan 26, 2009 | 14.70 | 15.14 | 14.41 | 14.66 | 3,162,210 | +0.08(+0.52%) |
Jan 23, 2009 | 13.28 | 14.83 | 13.27 | 14.58 | 3,246,758 | +0.54(+3.81%) |
Jan 22, 2009 | 13.64 | 14.52 | 13.25 | 14.05 | 8,084,222 | +0.09(+0.67%) |
Jan 21, 2009 | 14.07 | 14.15 | 13.19 | 13.95 | 4,581,553 | +0.70(+5.24%) |
Jan 20, 2009 | 14.31 | 15.01 | 13.19 | 13.26 | 5,711,657 | -1.09(-7.60%) |
Jan 16, 2009 | 13.92 | 14.72 | 13.83 | 14.35 | 6,579,545 | +0.52(+3.74%) |
Jan 15, 2009 | 13.76 | 14.07 | 13.16 | 13.83 | 5,944,088 | +0.06(+0.41%) |
Jan 14, 2009 | 14.13 | 14.13 | 13.45 | 13.78 | 3,844,041 | -0.71(-4.93%) |
Jan 13, 2009 | 13.88 | 15.51 | 13.88 | 14.49 | 9,146,459 | -0.57(-3.81%) |
Jan 12, 2009 | 15.66 | 16.12 | 14.87 | 15.06 | 3,420,203 | -0.64(-4.07%) |
Jan 09, 2009 | 16.55 | 16.61 | 15.53 | 15.70 | 3,313,440 | -0.64(-3.91%) |
Jan 08, 2009 | 16.01 | 16.46 | 15.71 | 16.34 | 2,889,770 | +0.28(+1.76%) |
Jan 07, 2009 | 16.79 | 16.96 | 15.97 | 16.06 | 4,119,246 | -1.01(-5.94%) |
Jan 06, 2009 | 16.59 | 17.17 | 16.46 | 17.07 | 5,037,200 | +0.02(+0.11%) |
Jan 05, 2009 | 16.63 | 17.65 | 16.24 | 17.05 | 4,947,741 | +0.34(+2.02%) |
Jan 02, 2009 | 15.89 | 16.83 | 15.77 | 16.72 | 0 | +0.88(+5.58%) |
Jan 01, 2009 | 15.48 | 15.96 | 15.29 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.48 | 15.96 | 15.29 | 15.83 | 3,299,752 | +0.34(+2.18%) |
Dec 30, 2008 | 14.59 | 15.52 | 14.57 | 15.49 | 2,899,986 | +1.03(+7.15%) |
Dec 29, 2008 | 14.66 | 14.78 | 14.25 | 14.46 | 3,602,589 | -0.46(-3.09%) |
Dec 26, 2008 | 14.78 | 15.02 | 14.69 | 14.92 | 1,513,478 | +0.45(+3.12%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.18 | 14.47 | 732,425 | -0.10(-0.71%) |
Dec 23, 2008 | 14.78 | 15.18 | 14.48 | 14.57 | 2,253,648 | -0.02(-0.13%) |
Dec 22, 2008 | 15.16 | 16.39 | 14.22 | 14.59 | 3,192,346 | -0.61(-4.02%) |
Dec 19, 2008 | 14.57 | 15.49 | 14.30 | 15.20 | 6,410,387 | +0.26(+1.76%) |
Dec 18, 2008 | 15.09 | 15.96 | 14.47 | 14.94 | 4,505,549 | +0.06(+0.38%) |
Dec 17, 2008 | 14.70 | 15.39 | 14.38 | 14.88 | 4,173,880 | -0.13(-0.88%) |
Dec 16, 2008 | 14.09 | 15.12 | 13.28 | 15.02 | 7,195,849 | +1.27(+9.23%) |
Dec 15, 2008 | 14.69 | 15.06 | 13.29 | 13.75 | 4,947,475 | -0.86(-5.86%) |
Dec 12, 2008 | 13.47 | 14.60 | 12.94 | 14.60 | 0 | +0.70(+5.00%) |
Dec 11, 2008 | 13.52 | 14.71 | 13.51 | 13.91 | 5,254,043 | +0.39(+2.85%) |
Dec 10, 2008 | 13.39 | 13.87 | 13.03 | 13.52 | 3,794,887 | +0.32(+2.42%) |
Dec 09, 2008 | 13.62 | 15.32 | 13.05 | 13.20 | 8,805,858 | -0.61(-4.42%) |
Dec 08, 2008 | 13.62 | 14.09 | 13.00 | 13.81 | 6,769,169 | +0.53(+3.96%) |
Dec 05, 2008 | 11.40 | 13.40 | 10.79 | 13.29 | 8,465,208 | +1.72(+14.87%) |
Dec 04, 2008 | 11.09 | 12.02 | 11.09 | 11.57 | 5,807,497 | -0.12(-1.04%) |
Dec 03, 2008 | 11.26 | 11.83 | 10.64 | 11.69 | 4,670,741 | +0.42(+3.75%) |
Dec 02, 2008 | 10.35 | 11.46 | 10.35 | 11.27 | 6,421,964 | +0.78(+7.44%) |
Dec 01, 2008 | 11.06 | 11.21 | 10.35 | 10.49 | 4,282,709 | -0.89(-7.84%) |
Nov 28, 2008 | 11.59 | 11.90 | 11.14 | 11.38 | 2,287,950 | -0.24(-2.10%) |
Nov 26, 2008 | 10.63 | 11.72 | 10.10 | 11.62 | 5,047,945 | +0.78(+7.19%) |
Nov 25, 2008 | 10.21 | 11.08 | 9.472 | 10.84 | 8,604,007 | +1.05(+10.75%) |
Nov 24, 2008 | 8.560 | 10.03 | 8.400 | 9.791 | 9,036,877 | +1.50(+18.14%) |
Nov 21, 2008 | 8.579 | 8.936 | 7.517 | 8.288 | 17,464,924 | -0.06(-0.68%) |
Nov 20, 2008 | 10.20 | 10.34 | 8.250 | 8.344 | 10,218,995 | -1.88(-18.38%) |
Nov 19, 2008 | 11.76 | 12.08 | 10.03 | 10.22 | 7,997,210 | -1.57(-13.31%) |
Nov 18, 2008 | 11.44 | 12.16 | 11.09 | 11.79 | 5,327,977 | +0.35(+3.04%) |
Nov 17, 2008 | 12.03 | 12.54 | 11.43 | 11.44 | 5,756,083 | -0.72(-5.95%) |
Nov 14, 2008 | 12.22 | 13.19 | 11.74 | 12.17 | 0 | -0.24(-1.97%) |
Nov 13, 2008 | 12.34 | 12.63 | 11.39 | 12.41 | 7,790,710 | +0.19(+1.54%) |
Nov 12, 2008 | 12.66 | 13.04 | 12.15 | 12.22 | 4,339,582 | -1.07(-8.06%) |
Nov 11, 2008 | 13.83 | 14.25 | 12.69 | 13.30 | 5,704,552 | -0.85(-5.98%) |
Nov 10, 2008 | 15.35 | 15.55 | 13.55 | 14.14 | 4,534,871 | -0.75(-5.05%) |
Nov 07, 2008 | 14.48 | 15.10 | 14.31 | 14.89 | 4,440,765 | +0.50(+3.46%) |
Nov 06, 2008 | 15.80 | 15.93 | 14.15 | 14.40 | 7,985,753 | -1.72(-10.67%) |
Nov 05, 2008 | 16.58 | 17.41 | 15.92 | 16.11 | 6,236,922 | -0.81(-4.78%) |
Nov 04, 2008 | 17.09 | 17.65 | 15.98 | 16.92 | 11,204,131 | -1.10(-6.10%) |