Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.887 | 10.22 | 9.189 | 9.380 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.54 | 10.70 | 9.696 | 9.756 | 6,015,502 | -1.14(-10.47%) |
Jan 28, 2009 | 9.625 | 11.30 | 9.404 | 10.90 | 9,805,041 | +1.73(+18.89%) |
Jan 27, 2009 | 9.864 | 10.52 | 8.729 | 9.165 | 7,980,202 | -0.07(-0.71%) |
Jan 26, 2009 | 9.153 | 9.822 | 8.908 | 9.231 | 8,021,973 | +0.19(+2.11%) |
Jan 23, 2009 | 8.371 | 9.523 | 7.917 | 9.040 | 4,917,159 | +0.40(+4.63%) |
Jan 22, 2009 | 8.538 | 9.255 | 8.247 | 8.640 | 5,172,049 | -0.45(-4.93%) |
Jan 21, 2009 | 8.371 | 9.171 | 7.971 | 9.087 | 6,752,710 | +0.87(+10.53%) |
Jan 20, 2009 | 9.326 | 9.726 | 8.144 | 8.222 | 5,981,345 | -1.50(-15.47%) |
Jan 16, 2009 | 9.995 | 10.66 | 9.147 | 9.726 | 5,457,225 | +0.11(+1.12%) |
Jan 15, 2009 | 10.39 | 10.64 | 8.765 | 9.619 | 7,195,165 | -0.77(-7.41%) |
Jan 14, 2009 | 10.63 | 10.84 | 9.917 | 10.39 | 5,728,334 | -0.60(-5.43%) |
Jan 13, 2009 | 11.08 | 11.54 | 10.41 | 10.99 | 5,200,664 | +0.12(+1.10%) |
Jan 12, 2009 | 12.23 | 12.25 | 10.70 | 10.87 | 4,380,462 | -1.22(-10.08%) |
Jan 09, 2009 | 12.94 | 13.38 | 12.01 | 12.08 | 6,543,701 | -1.74(-12.57%) |
Jan 08, 2009 | 14.09 | 14.31 | 13.47 | 13.82 | 6,135,406 | -0.55(-3.82%) |
Jan 07, 2009 | 14.63 | 15.24 | 14.08 | 14.37 | 4,262,539 | -1.05(-6.81%) |
Jan 06, 2009 | 14.37 | 15.67 | 13.73 | 15.42 | 4,769,119 | +1.36(+9.63%) |
Jan 05, 2009 | 14.73 | 14.84 | 13.39 | 14.07 | 5,217,856 | -0.78(-5.23%) |
Jan 02, 2009 | 15.37 | 15.51 | 14.69 | 14.84 | 0 | -0.62(-4.02%) |
Jan 01, 2009 | 14.78 | 15.82 | 14.61 | 15.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.78 | 15.82 | 14.61 | 15.46 | 3,550,301 | +0.55(+3.68%) |
Dec 30, 2008 | 14.60 | 14.99 | 14.18 | 14.91 | 3,283,419 | +0.33(+2.29%) |
Dec 29, 2008 | 15.07 | 15.74 | 14.12 | 14.58 | 5,730,006 | -1.67(-10.29%) |
Dec 26, 2008 | 15.95 | 16.36 | 15.39 | 16.25 | 1,384,754 | +0.50(+3.14%) |
Dec 24, 2008 | 16.00 | 16.00 | 15.20 | 15.76 | 828,030 | +0.09(+0.57%) |
Dec 23, 2008 | 15.63 | 16.72 | 15.16 | 15.67 | 4,852,753 | +0.05(+0.31%) |
Dec 22, 2008 | 15.81 | 16.20 | 14.93 | 15.62 | 17,248,476 | +0.19(+1.24%) |
Dec 19, 2008 | 14.81 | 15.92 | 14.51 | 15.43 | 6,722,457 | +0.89(+6.12%) |
Dec 18, 2008 | 16.26 | 17.01 | 14.31 | 14.54 | 6,975,129 | -1.14(-7.27%) |
Dec 17, 2008 | 14.28 | 16.34 | 13.76 | 15.68 | 6,374,013 | +0.81(+5.46%) |
Dec 16, 2008 | 12.49 | 15.08 | 12.38 | 14.87 | 6,566,960 | +2.53(+20.46%) |
Dec 15, 2008 | 12.11 | 12.91 | 11.61 | 12.34 | 4,959,160 | +0.44(+3.71%) |
Dec 12, 2008 | 10.43 | 12.10 | 10.23 | 11.90 | 0 | +1.07(+9.93%) |
Dec 11, 2008 | 13.43 | 13.79 | 10.63 | 10.82 | 6,147,978 | -2.74(-20.20%) |
Dec 10, 2008 | 13.50 | 14.82 | 12.94 | 13.57 | 5,376,623 | +0.41(+3.09%) |
Dec 09, 2008 | 16.58 | 16.58 | 12.99 | 13.16 | 10,247,632 | -3.49(-20.98%) |
Dec 08, 2008 | 13.57 | 17.31 | 13.15 | 16.65 | 9,826,091 | +3.58(+27.35%) |
Dec 05, 2008 | 11.20 | 13.36 | 11.18 | 13.08 | 0 | +1.47(+12.65%) |
Dec 04, 2008 | 10.37 | 12.00 | 10.35 | 11.61 | 8,223,386 | +0.58(+5.25%) |
Dec 03, 2008 | 10.41 | 11.27 | 9.434 | 11.03 | 6,323,588 | +0.71(+6.89%) |
Dec 02, 2008 | 9.696 | 10.61 | 8.568 | 10.32 | 7,360,254 | +1.16(+12.72%) |
Dec 01, 2008 | 11.18 | 11.20 | 9.075 | 9.153 | 8,411,528 | -2.17(-19.15%) |
Nov 28, 2008 | 11.30 | 12.00 | 10.99 | 11.32 | 3,162,753 | +0.18(+1.61%) |
Nov 26, 2008 | 9.326 | 11.18 | 9.290 | 11.14 | 7,407,937 | +1.77(+18.93%) |
Nov 25, 2008 | 9.368 | 9.672 | 8.287 | 9.368 | 8,009,999 | -0.19(-1.94%) |
Nov 24, 2008 | 7.839 | 9.738 | 7.839 | 9.553 | 13,777,962 | +2.77(+40.85%) |
Nov 21, 2008 | 7.941 | 8.025 | 4.627 | 6.783 | 18,151,846 | -0.87(-11.32%) |
Nov 20, 2008 | 10.03 | 10.38 | 7.463 | 7.648 | 10,149,943 | -2.94(-27.75%) |
Nov 19, 2008 | 13.85 | 13.85 | 9.684 | 10.59 | 9,514,690 | -3.78(-26.31%) |
Nov 18, 2008 | 15.18 | 15.60 | 13.34 | 14.37 | 7,039,085 | -1.08(-7.00%) |
Nov 17, 2008 | 16.46 | 16.75 | 14.87 | 15.45 | 5,384,779 | -1.06(-6.40%) |
Nov 14, 2008 | 18.81 | 19.43 | 16.19 | 16.50 | 0 | -2.88(-14.88%) |
Nov 13, 2008 | 17.39 | 19.80 | 16.12 | 19.39 | 3,430,030 | +2.22(+12.94%) |
Nov 12, 2008 | 18.66 | 18.90 | 17.14 | 17.17 | 2,390,193 | -1.79(-9.45%) |
Nov 11, 2008 | 18.75 | 20.03 | 17.98 | 18.96 | 2,737,297 | -0.16(-0.81%) |
Nov 10, 2008 | 21.57 | 22.09 | 18.86 | 19.11 | 2,799,364 | -1.80(-8.62%) |
Nov 07, 2008 | 19.63 | 21.19 | 19.40 | 20.92 | 2,439,625 | +1.48(+7.62%) |
Nov 06, 2008 | 19.47 | 20.78 | 18.68 | 19.43 | 2,086,792 | -0.09(-0.46%) |
Nov 05, 2008 | 22.61 | 22.81 | 19.48 | 19.52 | 2,546,908 | -3.52(-15.26%) |
Nov 04, 2008 | 22.70 | 23.58 | 21.30 | 23.04 | 2,986,034 | +1.61(+7.49%) |