Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.34 | 11.87 | 11.23 | 11.47 | 17,201,312 | +0.14(+1.20%) |
Jan 29, 2009 | 11.65 | 11.65 | 11.26 | 11.33 | 9,356,355 | -0.33(-2.81%) |
Jan 28, 2009 | 11.41 | 11.88 | 11.14 | 11.66 | 18,934,902 | +0.38(+3.41%) |
Jan 27, 2009 | 11.11 | 11.33 | 10.98 | 11.28 | 11,662,236 | +0.27(+2.47%) |
Jan 26, 2009 | 10.53 | 11.28 | 10.37 | 11.01 | 24,293,384 | +0.64(+6.17%) |
Jan 23, 2009 | 9.787 | 10.69 | 9.682 | 10.37 | 28,755,594 | -0.30(-2.83%) |
Jan 22, 2009 | 10.89 | 10.89 | 10.17 | 10.67 | 22,663,826 | -0.11(-1.02%) |
Jan 21, 2009 | 10.71 | 10.95 | 10.55 | 10.78 | 12,842,019 | +0.26(+2.48%) |
Jan 20, 2009 | 11.16 | 11.32 | 10.47 | 10.52 | 12,810,528 | -0.59(-5.32%) |
Jan 16, 2009 | 11.41 | 11.55 | 10.85 | 11.11 | 12,005,856 | -0.08(-0.71%) |
Jan 15, 2009 | 11.09 | 11.39 | 10.69 | 11.19 | 11,799,360 | +0.15(+1.35%) |
Jan 14, 2009 | 11.13 | 11.28 | 10.96 | 11.04 | 17,206,758 | -0.37(-3.22%) |
Jan 13, 2009 | 11.08 | 11.59 | 10.94 | 11.41 | 13,305,357 | +0.21(+1.89%) |
Jan 12, 2009 | 11.54 | 11.77 | 11.13 | 11.19 | 16,209,621 | -0.12(-1.03%) |
Jan 09, 2009 | 12.22 | 12.22 | 11.23 | 11.31 | 21,829,616 | -0.97(-7.91%) |
Jan 08, 2009 | 11.17 | 12.58 | 11.08 | 12.28 | 65,869,992 | -0.82(-6.23%) |
Jan 07, 2009 | 13.39 | 13.72 | 12.94 | 13.10 | 17,137,476 | -0.48(-3.53%) |
Jan 06, 2009 | 14.03 | 14.13 | 13.36 | 13.58 | 10,109,277 | -0.37(-2.67%) |
Jan 05, 2009 | 14.29 | 14.61 | 13.89 | 13.95 | 9,405,792 | -0.76(-5.19%) |
Jan 02, 2009 | 14.04 | 14.74 | 14.04 | 14.71 | 6,251,211 | +0.60(+4.27%) |
Dec 31, 2008 | 13.90 | 14.19 | 13.87 | 14.11 | 4,527,495 | +0.29(+2.13%) |
Dec 30, 2008 | 13.61 | 14.06 | 13.36 | 13.82 | 6,323,868 | +0.48(+3.61%) |
Dec 29, 2008 | 13.42 | 13.62 | 13.13 | 13.33 | 5,602,383 | -0.20(-1.47%) |
Dec 26, 2008 | 13.57 | 13.59 | 13.26 | 13.53 | 2,144,007 | +0.01(+0.07%) |
Dec 24, 2008 | 13.36 | 13.58 | 13.21 | 13.52 | 1,634,877 | +0.17(+1.24%) |
Dec 23, 2008 | 13.36 | 13.79 | 13.24 | 13.36 | 5,383,710 | -0.18(-1.31%) |
Dec 22, 2008 | 13.96 | 14.20 | 13.20 | 13.54 | 6,623,883 | -0.41(-2.93%) |
Dec 19, 2008 | 14.33 | 14.78 | 13.74 | 13.95 | 10,153,197 | -0.65(-4.42%) |
Dec 18, 2008 | 14.81 | 15.17 | 14.45 | 14.59 | 6,526,782 | -0.08(-0.58%) |
Dec 17, 2008 | 14.72 | 15.09 | 14.56 | 14.68 | 7,372,017 | -0.53(-3.49%) |
Dec 16, 2008 | 14.45 | 15.21 | 14.22 | 15.21 | 9,529,416 | +0.97(+6.81%) |
Dec 15, 2008 | 15.58 | 15.58 | 14.09 | 14.24 | 7,947,414 | -0.69(-4.65%) |
Dec 12, 2008 | 14.54 | 15.33 | 14.45 | 14.93 | 7,465,068 | -0.29(-1.91%) |
Dec 11, 2008 | 15.33 | 15.92 | 15.09 | 15.22 | 7,395,831 | -0.24(-1.52%) |
Dec 10, 2008 | 15.00 | 15.66 | 15.00 | 15.46 | 8,840,961 | +0.67(+4.56%) |
Dec 09, 2008 | 15.56 | 15.59 | 14.45 | 14.78 | 9,713,430 | -0.81(-5.22%) |
Dec 08, 2008 | 15.80 | 16.06 | 15.40 | 15.60 | 9,133,425 | +0.32(+2.12%) |
Dec 05, 2008 | 13.67 | 15.27 | 13.67 | 15.27 | 9,654,993 | +1.27(+9.03%) |
Dec 04, 2008 | 14.34 | 15.05 | 13.69 | 14.01 | 10,941,984 | -0.78(-5.26%) |
Dec 03, 2008 | 14.17 | 14.86 | 13.12 | 14.79 | 19,892,592 | +1.68(+12.82%) |
Dec 02, 2008 | 13.45 | 13.59 | 12.69 | 13.11 | 11,658,654 | -0.14(-1.07%) |
Dec 01, 2008 | 14.38 | 14.47 | 13.21 | 13.25 | 8,625,627 | -1.48(-10.04%) |
Nov 28, 2008 | 14.77 | 14.96 | 14.50 | 14.73 | 4,480,911 | -0.24(-1.59%) |
Nov 26, 2008 | 13.36 | 14.99 | 13.36 | 14.96 | 10,524,069 | +1.14(+8.26%) |
Nov 25, 2008 | 14.22 | 14.22 | 13.21 | 13.82 | 11,486,124 | -0.06(-0.44%) |
Nov 24, 2008 | 13.45 | 14.04 | 13.14 | 13.88 | 11,291,679 | +0.74(+5.65%) |
Nov 21, 2008 | 12.94 | 13.16 | 12.26 | 13.14 | 17,016,840 | +0.72(+5.83%) |
Nov 20, 2008 | 12.95 | 13.76 | 12.30 | 12.42 | 16,343,325 | -1.04(-7.72%) |
Nov 19, 2008 | 13.82 | 14.43 | 13.43 | 13.45 | 18,814,454 | -0.27(-1.96%) |
Nov 18, 2008 | 13.80 | 14.44 | 13.18 | 13.72 | 17,188,262 | +0.02(+0.14%) |
Nov 17, 2008 | 16.10 | 16.49 | 13.67 | 13.70 | 23,407,460 | -2.79(-16.89%) |
Nov 14, 2008 | 17.52 | 18.28 | 16.46 | 16.49 | 12,806,622 | -1.25(-7.03%) |
Nov 13, 2008 | 18.05 | 18.48 | 16.03 | 17.74 | 25,793,406 | -0.26(-1.42%) |
Nov 12, 2008 | 18.66 | 18.80 | 17.91 | 17.99 | 5,708,511 | -0.83(-4.39%) |
Nov 11, 2008 | 18.80 | 19.22 | 18.41 | 18.82 | 6,475,059 | -0.74(-3.78%) |
Nov 10, 2008 | 20.90 | 21.00 | 19.29 | 19.56 | 5,077,053 | -0.72(-3.53%) |
Nov 07, 2008 | 19.78 | 20.66 | 19.48 | 20.27 | 7,244,532 | +0.90(+4.65%) |
Nov 06, 2008 | 20.34 | 20.99 | 19.11 | 19.37 | 7,860,762 | -1.37(-6.62%) |
Nov 05, 2008 | 22.21 | 22.32 | 20.69 | 20.75 | 10,582,434 | -1.80(-7.98%) |
Nov 04, 2008 | 21.00 | 22.76 | 20.62 | 22.55 | 14,310,783 | +2.17(+10.66%) |