Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.60 | 14.71 | 13.52 | 13.62 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.07 | 15.11 | 14.11 | 14.23 | 21,956,598 | -1.14(-7.45%) |
Jan 28, 2009 | 14.86 | 15.55 | 14.73 | 15.37 | 17,485,066 | +0.71(+4.85%) |
Jan 27, 2009 | 14.89 | 15.33 | 14.28 | 14.66 | 19,284,878 | -0.24(-1.59%) |
Jan 26, 2009 | 14.76 | 15.59 | 14.55 | 14.90 | 21,753,438 | +0.49(+3.40%) |
Jan 23, 2009 | 12.92 | 14.73 | 12.76 | 14.41 | 26,102,208 | +1.11(+8.31%) |
Jan 22, 2009 | 13.46 | 13.89 | 12.98 | 13.30 | 19,416,782 | -0.69(-4.91%) |
Jan 21, 2009 | 13.50 | 14.06 | 13.15 | 13.99 | 18,596,686 | +0.88(+6.68%) |
Jan 20, 2009 | 13.71 | 14.31 | 12.94 | 13.11 | 17,815,436 | -0.89(-6.37%) |
Jan 16, 2009 | 14.04 | 14.19 | 13.57 | 14.01 | 22,684,648 | +0.25(+1.84%) |
Jan 15, 2009 | 13.48 | 13.86 | 12.93 | 13.75 | 21,127,854 | +0.17(+1.28%) |
Jan 14, 2009 | 14.21 | 14.23 | 13.42 | 13.58 | 19,435,580 | -0.87(-6.01%) |
Jan 13, 2009 | 14.22 | 14.64 | 13.86 | 14.45 | 22,677,204 | +0.29(+2.06%) |
Jan 12, 2009 | 14.61 | 14.94 | 13.98 | 14.16 | 21,031,546 | -0.85(-5.68%) |
Jan 09, 2009 | 16.32 | 16.72 | 14.87 | 15.01 | 30,395,514 | -1.70(-10.16%) |
Jan 08, 2009 | 16.04 | 16.74 | 15.96 | 16.71 | 25,411,320 | +0.37(+2.27%) |
Jan 07, 2009 | 16.03 | 16.95 | 15.87 | 16.33 | 33,775,100 | -0.17(-1.05%) |
Jan 06, 2009 | 16.03 | 16.70 | 15.99 | 16.51 | 38,556,448 | +0.98(+6.30%) |
Jan 05, 2009 | 15.31 | 16.04 | 15.06 | 15.53 | 24,873,202 | +0.17(+1.13%) |
Jan 02, 2009 | 14.35 | 15.54 | 14.30 | 15.36 | 0 | +1.00(+6.99%) |
Jan 01, 2009 | 13.56 | 14.61 | 13.56 | 14.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.56 | 14.61 | 13.56 | 14.35 | 13,158,693 | +0.36(+2.54%) |
Dec 30, 2008 | 13.74 | 14.00 | 13.37 | 14.00 | 18,827,466 | +0.20(+1.43%) |
Dec 29, 2008 | 13.89 | 14.10 | 13.47 | 13.80 | 11,865,422 | +0.19(+1.39%) |
Dec 26, 2008 | 13.25 | 13.62 | 13.18 | 13.61 | 6,956,074 | +0.41(+3.11%) |
Dec 24, 2008 | 13.02 | 13.34 | 12.95 | 13.20 | 4,344,362 | +0.09(+0.72%) |
Dec 23, 2008 | 13.48 | 13.74 | 12.97 | 13.11 | 13,647,941 | -0.32(-2.41%) |
Dec 22, 2008 | 13.88 | 14.09 | 13.20 | 13.43 | 21,991,328 | -0.39(-2.86%) |
Dec 19, 2008 | 13.48 | 14.10 | 13.23 | 13.82 | 33,972,268 | +0.49(+3.67%) |
Dec 18, 2008 | 14.46 | 14.61 | 13.28 | 13.33 | 34,699,192 | -1.20(-8.26%) |
Dec 17, 2008 | 14.32 | 14.83 | 14.10 | 14.53 | 20,282,272 | -0.02(-0.11%) |
Dec 16, 2008 | 13.68 | 14.61 | 13.68 | 14.55 | 24,233,352 | +0.92(+6.78%) |
Dec 15, 2008 | 13.95 | 14.42 | 13.35 | 13.63 | 18,611,232 | +0.06(+0.47%) |
Dec 12, 2008 | 12.51 | 13.72 | 12.46 | 13.56 | 25,138,320 | +0.19(+1.42%) |
Dec 11, 2008 | 13.41 | 14.04 | 12.96 | 13.37 | 26,387,534 | +0.18(+1.38%) |
Dec 10, 2008 | 12.83 | 13.56 | 12.79 | 13.19 | 19,765,674 | +0.81(+6.57%) |
Dec 09, 2008 | 11.96 | 12.96 | 11.86 | 12.38 | 21,399,252 | +0.29(+2.42%) |
Dec 08, 2008 | 11.90 | 12.39 | 11.30 | 12.09 | 23,005,126 | +0.79(+6.99%) |
Dec 05, 2008 | 10.71 | 11.41 | 10.11 | 11.30 | 25,656,762 | +0.42(+3.85%) |
Dec 04, 2008 | 11.71 | 12.01 | 10.52 | 10.88 | 23,123,012 | -1.04(-8.74%) |
Dec 03, 2008 | 11.52 | 11.98 | 10.89 | 11.92 | 22,198,046 | -0.25(-2.07%) |
Dec 02, 2008 | 12.36 | 12.38 | 11.57 | 12.17 | 23,179,072 | +0.23(+1.92%) |
Dec 01, 2008 | 13.18 | 13.29 | 11.91 | 11.94 | 19,302,182 | -1.95(-14.03%) |
Nov 28, 2008 | 13.72 | 14.05 | 13.56 | 13.89 | 7,782,682 | +0.02(+0.11%) |
Nov 26, 2008 | 12.58 | 14.00 | 12.58 | 13.88 | 16,426,000 | +1.09(+8.52%) |
Nov 25, 2008 | 13.03 | 13.14 | 12.26 | 12.79 | 22,984,530 | -0.18(-1.40%) |
Nov 24, 2008 | 12.63 | 13.30 | 12.10 | 12.97 | 24,630,454 | +0.87(+7.18%) |
Nov 21, 2008 | 11.11 | 12.17 | 10.68 | 12.10 | 32,189,868 | +1.48(+13.89%) |
Nov 20, 2008 | 12.48 | 12.71 | 10.44 | 10.63 | 30,985,248 | -2.15(-16.81%) |
Nov 19, 2008 | 13.59 | 14.27 | 12.69 | 12.77 | 23,241,986 | -1.17(-8.38%) |
Nov 18, 2008 | 13.86 | 14.21 | 13.19 | 13.94 | 24,637,416 | +0.11(+0.80%) |
Nov 17, 2008 | 14.04 | 14.73 | 13.78 | 13.83 | 18,115,230 | -0.47(-3.26%) |
Nov 14, 2008 | 14.27 | 15.13 | 13.69 | 14.30 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.74 | 15.24 | 12.77 | 15.13 | 30,733,184 | +1.46(+10.69%) |
Nov 12, 2008 | 14.32 | 14.42 | 13.56 | 13.67 | 27,504,106 | -0.97(-6.63%) |
Nov 11, 2008 | 14.76 | 15.06 | 14.21 | 14.64 | 18,651,304 | -0.60(-3.94%) |
Nov 10, 2008 | 15.99 | 16.31 | 14.87 | 15.24 | 18,002,862 | -0.11(-0.72%) |
Nov 07, 2008 | 14.49 | 15.58 | 14.42 | 15.35 | 19,992,654 | +0.94(+6.52%) |
Nov 06, 2008 | 14.79 | 15.06 | 14.02 | 14.41 | 29,183,974 | -0.77(-5.05%) |
Nov 05, 2008 | 15.43 | 16.23 | 14.90 | 15.17 | 25,748,650 | -0.74(-4.66%) |
Nov 04, 2008 | 14.86 | 16.05 | 14.80 | 15.92 | 25,277,554 | +1.42(+9.80%) |