Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.38 | 14.47 | 13.58 | 13.85 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.23 | 14.44 | 13.82 | 14.18 | 17,509,520 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.50 | 27,355,472 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.93 | 28,746,130 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,259,722 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.27 | 12.89 | 14.12 | 21,813,458 | +0.74(+5.54%) |
Jan 22, 2009 | 14.01 | 14.28 | 13.05 | 13.38 | 32,006,942 | -0.94(-6.54%) |
Jan 21, 2009 | 13.59 | 14.35 | 13.46 | 14.32 | 24,429,216 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.23 | 13.43 | 29,383,904 | -0.37(-2.71%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,623,952 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.25 | 12.17 | 13.13 | 23,853,410 | +0.40(+3.11%) |
Jan 14, 2009 | 13.43 | 13.47 | 12.26 | 12.74 | 24,901,962 | -1.04(-7.54%) |
Jan 13, 2009 | 13.23 | 13.99 | 13.21 | 13.78 | 21,088,220 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.02 | 13.18 | 17,782,502 | -0.60(-4.38%) |
Jan 09, 2009 | 14.17 | 14.28 | 13.46 | 13.78 | 16,013,137 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,676,814 | +0.53(+3.88%) |
Jan 07, 2009 | 14.08 | 14.24 | 13.24 | 13.60 | 16,782,150 | -0.73(-5.09%) |
Jan 06, 2009 | 14.56 | 14.87 | 14.17 | 14.33 | 26,836,566 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.29 | 14.13 | 29,552,056 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.31 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.63 | 11.97 | 12.43 | 14,402,610 | +0.05(+0.42%) |
Dec 30, 2008 | 11.96 | 12.38 | 11.70 | 12.38 | 10,322,800 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.96 | 11,010,739 | +0.11(+0.92%) |
Dec 26, 2008 | 11.89 | 11.95 | 11.61 | 11.85 | 5,463,670 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.34 | 11.77 | 5,334,884 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.51 | 11.72 | 15,073,995 | -0.13(-1.12%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,366,194 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,253,982 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,331,984 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,052,982 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.96 | 21,867,854 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.89 | 11.10 | 16,703,517 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.20 | 19,817,176 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.26 | 19,176,750 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.24 | 10.49 | 10.79 | 20,301,092 | +0.15(+1.40%) |
Dec 08, 2008 | 10.08 | 10.84 | 10.05 | 10.64 | 26,299,008 | +0.90(+9.26%) |
Dec 05, 2008 | 9.120 | 9.774 | 8.672 | 9.740 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.929 | 10.77 | 9.051 | 9.303 | 31,040,492 | -0.87(-8.58%) |
Dec 03, 2008 | 9.688 | 10.22 | 9.492 | 10.18 | 27,006,382 | +0.20(+1.96%) |
Dec 02, 2008 | 9.682 | 10.02 | 9.504 | 9.981 | 22,821,078 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.286 | 9.321 | 20,891,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.45 | 10.62 | 10.03 | 10.54 | 7,007,089 | -0.01(-0.06%) |
Nov 26, 2008 | 9.969 | 10.60 | 9.849 | 10.54 | 23,706,814 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.30 | 9.562 | 10.12 | 20,810,960 | +0.13(+1.26%) |
Nov 24, 2008 | 9.797 | 10.25 | 9.401 | 9.998 | 23,423,574 | +0.60(+6.42%) |
Nov 21, 2008 | 8.379 | 9.476 | 8.212 | 9.395 | 31,800,672 | +1.33(+16.44%) |
Nov 20, 2008 | 9.177 | 9.194 | 8.005 | 8.069 | 29,288,038 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.418 | 9.447 | 22,977,302 | -1.18(-11.08%) |
Nov 18, 2008 | 10.96 | 11.09 | 9.998 | 10.62 | 26,340,704 | -0.22(-2.06%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,153,914 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.20 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.590 | 11.11 | 23,659,922 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,105,850 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.19 | 10.52 | 10.97 | 17,088,580 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,105,864 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.62 | 11.05 | 19,765,754 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.77 | 10.56 | 10.72 | 26,884,886 | -1.17(-9.86%) |
Nov 05, 2008 | 12.28 | 12.69 | 11.86 | 11.89 | 27,574,640 | -0.73(-5.78%) |
Nov 04, 2008 | 11.86 | 12.63 | 11.49 | 12.62 | 31,314,366 | +0.96(+8.28%) |