Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.47 | 11.51 | 11.01 | 11.09 | 0 | -0.31(-2.75%) |
Jan 29, 2009 | 11.69 | 11.70 | 11.39 | 11.41 | 17,705,174 | -0.43(-3.60%) |
Jan 28, 2009 | 11.64 | 11.90 | 11.61 | 11.83 | 20,216,454 | +0.43(+3.79%) |
Jan 27, 2009 | 11.32 | 11.47 | 11.23 | 11.40 | 16,847,906 | +0.11(+1.01%) |
Jan 26, 2009 | 11.24 | 11.53 | 11.14 | 11.29 | 24,848,966 | +0.06(+0.50%) |
Jan 23, 2009 | 10.87 | 11.35 | 10.82 | 11.23 | 38,695,436 | +0.11(+1.02%) |
Jan 22, 2009 | 11.14 | 11.36 | 10.93 | 11.12 | 32,261,424 | -0.27(-2.37%) |
Jan 21, 2009 | 11.08 | 11.39 | 10.86 | 11.39 | 22,592,768 | +0.48(+4.40%) |
Jan 20, 2009 | 11.52 | 11.54 | 10.89 | 10.91 | 31,035,660 | -0.66(-5.72%) |
Jan 16, 2009 | 11.58 | 11.67 | 11.25 | 11.57 | 29,045,554 | +0.18(+1.56%) |
Jan 15, 2009 | 11.26 | 11.55 | 10.94 | 11.39 | 30,026,408 | +0.14(+1.24%) |
Jan 14, 2009 | 11.49 | 11.49 | 11.16 | 11.25 | 29,144,896 | -0.43(-3.66%) |
Jan 13, 2009 | 11.62 | 11.77 | 11.52 | 11.68 | 32,061,592 | +0.03(+0.29%) |
Jan 12, 2009 | 12.00 | 12.00 | 11.56 | 11.65 | 22,456,430 | -0.35(-2.92%) |
Jan 09, 2009 | 12.32 | 12.32 | 11.95 | 12.00 | 26,027,168 | -0.31(-2.50%) |
Jan 08, 2009 | 12.15 | 12.31 | 12.04 | 12.30 | 40,442,776 | +0.09(+0.75%) |
Jan 07, 2009 | 12.41 | 12.43 | 12.13 | 12.21 | 17,184,068 | -0.40(-3.20%) |
Jan 06, 2009 | 12.50 | 12.72 | 12.44 | 12.62 | 13,439,499 | +0.19(+1.56%) |
Jan 05, 2009 | 12.32 | 12.52 | 12.19 | 12.42 | 11,546,131 | +0.07(+0.58%) |
Jan 02, 2009 | 12.00 | 12.43 | 11.89 | 12.35 | 0 | +0.41(+3.43%) |
Jan 01, 2009 | 11.69 | 12.04 | 11.68 | 11.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.69 | 12.04 | 11.68 | 11.94 | 14,177,455 | +0.24(+2.07%) |
Dec 30, 2008 | 11.41 | 11.70 | 11.38 | 11.70 | 7,892,936 | +0.38(+3.37%) |
Dec 29, 2008 | 11.45 | 11.47 | 11.19 | 11.32 | 10,195,640 | -0.16(-1.36%) |
Dec 26, 2008 | 11.43 | 11.50 | 11.33 | 11.47 | 5,020,715 | +0.12(+1.04%) |
Dec 24, 2008 | 11.33 | 11.38 | 11.24 | 11.35 | 5,958,169 | +0.07(+0.64%) |
Dec 23, 2008 | 11.46 | 11.53 | 11.23 | 11.28 | 15,699,835 | -0.22(-1.93%) |
Dec 22, 2008 | 11.76 | 11.81 | 11.27 | 11.50 | 19,975,234 | -0.29(-2.49%) |
Dec 19, 2008 | 11.87 | 11.96 | 11.69 | 11.80 | 9,915,666 | +0.07(+0.60%) |
Dec 18, 2008 | 11.97 | 12.05 | 11.56 | 11.73 | 12,033,201 | -0.18(-1.53%) |
Dec 17, 2008 | 11.83 | 12.13 | 11.70 | 11.91 | 12,980,808 | -0.00(-0.02%) |
Dec 16, 2008 | 11.40 | 11.92 | 11.40 | 11.91 | 13,504,870 | +0.63(+5.62%) |
Dec 15, 2008 | 11.57 | 11.60 | 11.09 | 11.28 | 14,565,493 | -0.17(-1.52%) |
Dec 12, 2008 | 11.01 | 11.52 | 10.91 | 11.45 | 18,068,650 | +0.15(+1.31%) |
Dec 11, 2008 | 11.65 | 11.83 | 11.17 | 11.30 | 13,252,735 | -0.42(-3.61%) |
Dec 10, 2008 | 11.57 | 11.84 | 11.51 | 11.73 | 18,713,930 | +0.22(+1.93%) |
Dec 09, 2008 | 11.65 | 11.93 | 11.41 | 11.51 | 32,923,926 | -0.21(-1.76%) |
Dec 08, 2008 | 11.49 | 11.81 | 11.46 | 11.71 | 22,976,534 | +0.45(+3.96%) |
Dec 05, 2008 | 10.69 | 11.28 | 10.41 | 11.27 | 34,804,280 | +0.45(+4.20%) |
Dec 04, 2008 | 11.03 | 11.30 | 10.60 | 10.81 | 39,059,108 | -0.33(-2.98%) |
Dec 03, 2008 | 10.76 | 11.17 | 10.55 | 11.14 | 35,751,288 | +0.27(+2.48%) |
Dec 02, 2008 | 10.55 | 10.87 | 10.45 | 10.87 | 23,770,098 | +0.41(+3.90%) |
Dec 01, 2008 | 11.33 | 11.34 | 10.40 | 10.47 | 23,326,056 | -1.09(-9.41%) |
Nov 28, 2008 | 11.41 | 11.56 | 11.32 | 11.55 | 8,213,028 | +0.13(+1.12%) |
Nov 26, 2008 | 10.69 | 11.46 | 10.66 | 11.43 | 23,974,804 | +0.54(+4.98%) |
Nov 25, 2008 | 10.85 | 10.96 | 10.52 | 10.88 | 55,522,020 | +0.19(+1.79%) |
Nov 24, 2008 | 10.10 | 10.87 | 10.04 | 10.69 | 47,122,144 | +0.70(+6.98%) |
Nov 21, 2008 | 9.595 | 9.995 | 9.197 | 9.995 | 27,867,108 | +0.41(+4.30%) |
Nov 20, 2008 | 10.04 | 10.23 | 9.367 | 9.583 | 18,496,542 | -0.78(-7.52%) |
Nov 19, 2008 | 10.95 | 11.01 | 10.16 | 10.36 | 22,329,114 | -0.55(-5.06%) |
Nov 18, 2008 | 10.95 | 11.09 | 10.55 | 10.91 | 16,390,945 | -0.04(-0.35%) |
Nov 17, 2008 | 11.08 | 11.34 | 10.92 | 10.95 | 16,446,738 | -0.26(-2.35%) |
Nov 14, 2008 | 11.55 | 11.77 | 11.18 | 11.22 | 14,653,276 | -0.57(-4.85%) |
Nov 13, 2008 | 11.06 | 11.79 | 10.51 | 11.79 | 76,114,320 | +0.80(+7.24%) |
Nov 12, 2008 | 11.44 | 11.45 | 10.95 | 10.99 | 29,918,852 | -0.64(-5.50%) |
Nov 11, 2008 | 11.82 | 11.90 | 11.44 | 11.63 | 27,045,822 | -0.34(-2.82%) |
Nov 10, 2008 | 12.52 | 12.54 | 11.82 | 11.97 | 25,047,640 | -0.29(-2.33%) |
Nov 07, 2008 | 12.05 | 12.30 | 11.96 | 12.26 | 52,419,480 | +0.32(+2.65%) |
Nov 06, 2008 | 12.51 | 12.59 | 11.89 | 11.94 | 57,104,144 | -0.66(-5.27%) |
Nov 05, 2008 | 13.14 | 13.24 | 12.58 | 12.60 | 29,788,636 | -0.68(-5.15%) |
Nov 04, 2008 | 13.10 | 13.33 | 12.99 | 13.29 | 20,432,474 | +0.44(+3.46%) |