Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.20 | 13.25 | 12.80 | 12.88 | 19,772,670 | +0.01(+0.10%) |
Jan 29, 2009 | 12.60 | 13.18 | 12.50 | 12.86 | 33,229,430 | +0.15(+1.16%) |
Jan 28, 2009 | 12.00 | 13.00 | 11.81 | 12.72 | 45,952,308 | +1.19(+10.29%) |
Jan 27, 2009 | 11.82 | 11.90 | 11.32 | 11.53 | 18,419,640 | -0.03(-0.23%) |
Jan 26, 2009 | 11.30 | 11.93 | 11.29 | 11.56 | 26,980,960 | +0.36(+3.23%) |
Jan 23, 2009 | 10.98 | 11.43 | 10.70 | 11.20 | 31,530,180 | -0.06(-0.52%) |
Jan 22, 2009 | 11.00 | 11.45 | 10.92 | 11.25 | 27,245,460 | +0.16(+1.45%) |
Jan 21, 2009 | 11.16 | 11.45 | 10.81 | 11.09 | 28,059,520 | +0.13(+1.16%) |
Jan 20, 2009 | 11.54 | 11.55 | 10.92 | 10.96 | 25,576,840 | -0.62(-5.39%) |
Jan 16, 2009 | 11.20 | 11.67 | 11.02 | 11.59 | 29,524,160 | +0.65(+5.90%) |
Jan 15, 2009 | 11.10 | 11.28 | 10.50 | 10.94 | 30,254,620 | -0.03(-0.28%) |
Jan 14, 2009 | 11.34 | 11.66 | 10.71 | 10.97 | 28,579,260 | -0.58(-4.98%) |
Jan 13, 2009 | 11.68 | 11.97 | 11.39 | 11.55 | 25,986,480 | +0.14(+1.23%) |
Jan 12, 2009 | 11.86 | 12.20 | 11.35 | 11.41 | 16,486,390 | -0.65(-5.42%) |
Jan 09, 2009 | 12.60 | 12.69 | 11.87 | 12.06 | 14,846,080 | -0.40(-3.22%) |
Jan 08, 2009 | 12.48 | 12.60 | 12.03 | 12.46 | 22,412,440 | -0.27(-2.11%) |
Jan 07, 2009 | 13.22 | 13.22 | 12.50 | 12.73 | 20,091,070 | -0.84(-6.18%) |
Jan 06, 2009 | 13.85 | 13.94 | 13.34 | 13.57 | 27,638,560 | -0.21(-1.53%) |
Jan 05, 2009 | 13.18 | 14.00 | 13.02 | 13.78 | 24,127,580 | +0.24(+1.79%) |
Jan 02, 2009 | 13.20 | 13.60 | 13.00 | 13.54 | 16,570,630 | +0.48(+3.71%) |
Dec 31, 2008 | 12.65 | 13.19 | 12.65 | 13.06 | 15,658,340 | +0.36(+2.87%) |
Dec 30, 2008 | 12.30 | 12.70 | 12.20 | 12.69 | 14,091,350 | +0.51(+4.17%) |
Dec 29, 2008 | 12.50 | 12.70 | 12.01 | 12.19 | 12,322,180 | -0.20(-1.65%) |
Dec 26, 2008 | 12.55 | 12.55 | 12.25 | 12.39 | 3,540,970 | +0.02(+0.14%) |
Dec 24, 2008 | 12.50 | 12.65 | 12.31 | 12.37 | 8,368,220 | -0.13(-1.02%) |
Dec 23, 2008 | 12.45 | 12.60 | 12.15 | 12.50 | 19,989,240 | +0.19(+1.57%) |
Dec 22, 2008 | 13.15 | 13.24 | 12.14 | 12.31 | 23,136,500 | -0.80(-6.10%) |
Dec 19, 2008 | 13.11 | 13.40 | 12.95 | 13.11 | 20,722,740 | +0.04(+0.29%) |
Dec 18, 2008 | 13.79 | 14.04 | 12.95 | 13.07 | 30,900,880 | -0.48(-3.55%) |
Dec 17, 2008 | 13.15 | 14.24 | 12.71 | 13.55 | 49,038,800 | +0.35(+2.65%) |
Dec 16, 2008 | 13.08 | 13.35 | 12.66 | 13.20 | 61,248,360 | +1.39(+11.78%) |
Dec 15, 2008 | 11.23 | 11.99 | 11.15 | 11.81 | 38,559,788 | +0.41(+3.59%) |
Dec 12, 2008 | 10.85 | 11.65 | 10.70 | 11.40 | 42,282,420 | +0.27(+2.43%) |
Dec 11, 2008 | 11.24 | 12.10 | 10.78 | 11.13 | 122,988,488 | +0.68(+6.47%) |
Dec 10, 2008 | 11.11 | 11.25 | 10.05 | 10.45 | 59,346,448 | -0.48(-4.41%) |
Dec 09, 2008 | 11.44 | 12.49 | 10.71 | 10.94 | 70,334,160 | -0.86(-7.28%) |
Dec 08, 2008 | 11.60 | 12.44 | 11.33 | 11.79 | 72,299,528 | +0.88(+8.11%) |
Dec 05, 2008 | 11.15 | 11.35 | 10.28 | 10.91 | 53,217,528 | -0.54(-4.74%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.18 | 11.45 | 34,135,408 | +0.09(+0.76%) |
Dec 03, 2008 | 10.88 | 12.17 | 10.71 | 11.37 | 41,509,460 | -0.49(-4.13%) |
Dec 02, 2008 | 11.91 | 12.14 | 11.40 | 11.86 | 41,146,148 | +0.23(+1.94%) |
Dec 01, 2008 | 12.39 | 12.50 | 11.38 | 11.63 | 42,410,488 | -1.96(-14.40%) |
Nov 28, 2008 | 14.05 | 14.20 | 12.66 | 13.59 | 22,846,950 | -0.69(-4.81%) |
Nov 26, 2008 | 12.12 | 14.49 | 12.10 | 14.28 | 47,535,628 | +1.87(+15.09%) |
Nov 25, 2008 | 11.90 | 12.83 | 11.70 | 12.40 | 40,237,140 | +0.89(+7.73%) |
Nov 24, 2008 | 11.47 | 11.85 | 10.92 | 11.51 | 34,504,608 | +0.24(+2.17%) |
Nov 21, 2008 | 11.56 | 11.80 | 10.62 | 11.27 | 43,981,708 | +0.23(+2.12%) |
Nov 20, 2008 | 10.63 | 12.09 | 10.55 | 11.04 | 61,809,548 | -0.14(-1.24%) |
Nov 19, 2008 | 12.56 | 13.32 | 11.10 | 11.17 | 83,508,776 | -1.70(-13.22%) |
Nov 18, 2008 | 13.90 | 14.06 | 12.15 | 12.88 | 88,562,880 | -0.53(-3.97%) |
Nov 17, 2008 | 16.30 | 16.50 | 13.05 | 13.41 | 125,547,560 | -4.48(-25.04%) |
Nov 14, 2008 | 18.40 | 19.37 | 17.75 | 17.89 | 325,229,984 | -1.10(-5.78%) |
Nov 13, 2008 | 18.52 | 19.00 | 16.20 | 18.99 | 62,849,000 | +0.69(+3.76%) |
Nov 12, 2008 | 18.55 | 19.50 | 18.05 | 18.30 | 37,443,740 | -0.78(-4.11%) |
Nov 11, 2008 | 20.42 | 20.50 | 18.69 | 19.08 | 46,496,880 | -2.05(-9.68%) |
Nov 10, 2008 | 22.40 | 22.80 | 20.38 | 21.13 | 27,425,080 | -0.67(-3.08%) |
Nov 07, 2008 | 21.22 | 22.30 | 21.22 | 21.80 | 27,291,050 | +0.83(+3.98%) |
Nov 06, 2008 | 21.31 | 21.89 | 20.33 | 20.97 | 27,646,620 | -0.76(-3.51%) |
Nov 05, 2008 | 22.82 | 23.08 | 21.63 | 21.73 | 29,220,420 | -1.73(-7.39%) |
Nov 04, 2008 | 21.00 | 23.98 | 20.61 | 23.46 | 47,790,668 | +2.99(+14.61%) |