Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.75 | 17.21 | 14.82 | 15.05 | 0 | -1.68(-10.03%) |
Jan 29, 2009 | 18.60 | 18.71 | 16.42 | 16.73 | 19,743,772 | -2.99(-15.17%) |
Jan 28, 2009 | 16.84 | 20.01 | 16.84 | 19.73 | 27,786,604 | +3.86(+24.36%) |
Jan 27, 2009 | 14.95 | 15.93 | 14.65 | 15.86 | 9,532,845 | +1.23(+8.43%) |
Jan 26, 2009 | 15.15 | 16.32 | 14.21 | 14.63 | 11,018,999 | -0.26(-1.77%) |
Jan 23, 2009 | 12.97 | 15.54 | 12.59 | 14.89 | 16,362,258 | +0.95(+6.79%) |
Jan 22, 2009 | 13.99 | 14.56 | 12.56 | 13.94 | 16,854,592 | -1.00(-6.69%) |
Jan 21, 2009 | 13.47 | 15.11 | 12.87 | 14.94 | 16,895,972 | +2.13(+16.61%) |
Jan 20, 2009 | 15.24 | 15.47 | 12.70 | 12.82 | 17,897,894 | -2.77(-17.78%) |
Jan 16, 2009 | 16.04 | 16.94 | 15.01 | 15.59 | 13,420,056 | +0.09(+0.60%) |
Jan 15, 2009 | 15.49 | 16.04 | 13.96 | 15.49 | 17,647,720 | -0.05(-0.34%) |
Jan 14, 2009 | 16.36 | 16.37 | 15.20 | 15.55 | 11,590,292 | -1.44(-8.50%) |
Jan 13, 2009 | 16.12 | 17.52 | 15.91 | 16.99 | 10,284,066 | +0.77(+4.72%) |
Jan 12, 2009 | 18.52 | 18.61 | 15.93 | 16.22 | 16,280,576 | -2.41(-12.95%) |
Jan 09, 2009 | 19.10 | 19.76 | 18.33 | 18.64 | 7,534,647 | -0.58(-3.04%) |
Jan 08, 2009 | 18.54 | 19.55 | 18.25 | 19.22 | 9,134,602 | +0.48(+2.56%) |
Jan 07, 2009 | 19.99 | 20.07 | 18.52 | 18.74 | 13,549,828 | -1.78(-8.69%) |
Jan 06, 2009 | 18.16 | 21.02 | 18.16 | 20.53 | 20,086,784 | +2.65(+14.85%) |
Jan 05, 2009 | 17.76 | 18.28 | 17.28 | 17.87 | 10,883,992 | -0.12(-0.65%) |
Jan 02, 2009 | 17.71 | 18.22 | 16.83 | 17.99 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.06 | 17.87 | 16.79 | 17.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,057 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.93 | 17.10 | 8,255,477 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,497,471 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.66 | 3,327,163 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.86 | 15.28 | 15.70 | 2,707,979 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,475,624 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.41 | 14,934,128 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,701,914 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,031,214 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,597,694 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,916,918 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,744,375 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.79 | 14.40 | 15.67 | 15,188,293 | -0.28(-1.76%) |
Dec 11, 2008 | 16.21 | 17.24 | 15.76 | 15.95 | 11,757,244 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 16.00 | 16.54 | 11,310,583 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,006,366 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,608,396 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,146,520 | +4.30(+34.72%) |
Dec 04, 2008 | 11.37 | 13.25 | 11.27 | 12.38 | 21,537,834 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.13 | 10.29 | 12.01 | 15,934,839 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.535 | 11.17 | 19,012,696 | +1.15(+11.43%) |
Dec 01, 2008 | 12.21 | 12.43 | 10.03 | 10.03 | 17,965,146 | -2.66(-20.97%) |
Nov 28, 2008 | 11.81 | 12.79 | 11.80 | 12.69 | 7,087,041 | +0.87(+7.32%) |
Nov 26, 2008 | 11.25 | 11.93 | 10.75 | 11.82 | 16,971,068 | +0.13(+1.15%) |
Nov 25, 2008 | 11.39 | 12.11 | 10.75 | 11.69 | 20,462,142 | +0.61(+5.49%) |
Nov 24, 2008 | 10.13 | 11.43 | 8.962 | 11.08 | 27,910,938 | +1.55(+16.26%) |
Nov 21, 2008 | 8.898 | 9.617 | 7.910 | 9.530 | 27,157,918 | +1.50(+18.72%) |
Nov 20, 2008 | 9.413 | 10.01 | 7.659 | 8.027 | 26,377,592 | -1.92(-19.28%) |
Nov 19, 2008 | 11.21 | 11.63 | 9.851 | 9.945 | 20,507,918 | -1.70(-14.57%) |
Nov 18, 2008 | 12.32 | 12.72 | 10.41 | 11.64 | 27,922,692 | -0.57(-4.69%) |
Nov 17, 2008 | 14.53 | 14.68 | 11.95 | 12.21 | 18,299,900 | -2.54(-17.23%) |
Nov 14, 2008 | 13.54 | 16.30 | 13.45 | 14.76 | 21,253,816 | +0.06(+0.40%) |
Nov 13, 2008 | 15.77 | 15.86 | 11.77 | 14.70 | 30,717,672 | -0.82(-5.27%) |
Nov 12, 2008 | 15.36 | 16.90 | 14.96 | 15.52 | 20,842,062 | -0.63(-3.88%) |
Nov 11, 2008 | 16.30 | 16.90 | 15.60 | 16.14 | 24,858,210 | -1.95(-10.79%) |
Nov 10, 2008 | 20.77 | 21.49 | 17.78 | 18.09 | 12,224,941 | -2.26(-11.11%) |
Nov 07, 2008 | 19.31 | 20.45 | 18.17 | 20.36 | 11,179,033 | +1.34(+7.04%) |
Nov 06, 2008 | 22.13 | 23.84 | 18.65 | 19.02 | 16,915,142 | -3.79(-16.61%) |
Nov 05, 2008 | 23.54 | 24.92 | 22.51 | 22.81 | 13,609,621 | -1.18(-4.92%) |
Nov 04, 2008 | 21.25 | 24.08 | 20.46 | 23.99 | 20,121,222 | +3.82(+18.93%) |