Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.986 | 10.21 | 9.680 | 9.879 | 0 | +0.08(+0.82%) |
Jan 29, 2009 | 9.806 | 10.33 | 9.500 | 9.800 | 56,600,176 | -0.38(-3.73%) |
Jan 28, 2009 | 10.01 | 10.32 | 9.440 | 10.18 | 82,764,480 | +1.06(+11.61%) |
Jan 27, 2009 | 8.541 | 9.160 | 8.362 | 9.120 | 47,211,964 | +0.46(+5.30%) |
Jan 26, 2009 | 9.553 | 9.906 | 8.362 | 8.661 | 60,289,408 | -1.09(-11.13%) |
Jan 23, 2009 | 8.774 | 9.886 | 8.621 | 9.746 | 54,491,824 | +0.51(+5.48%) |
Jan 22, 2009 | 9.946 | 10.53 | 9.147 | 9.240 | 82,867,912 | -1.47(-13.74%) |
Jan 21, 2009 | 10.88 | 10.99 | 7.856 | 10.71 | 178,317,888 | +0.50(+4.89%) |
Jan 20, 2009 | 11.50 | 11.92 | 10.21 | 10.21 | 76,319,096 | -1.98(-16.27%) |
Jan 16, 2009 | 13.03 | 13.30 | 11.76 | 12.20 | 60,323,284 | -0.47(-3.68%) |
Jan 15, 2009 | 14.12 | 14.12 | 12.45 | 12.66 | 66,291,504 | -1.36(-9.73%) |
Jan 14, 2009 | 14.29 | 14.41 | 13.98 | 14.03 | 30,943,794 | -0.75(-5.05%) |
Jan 13, 2009 | 14.26 | 15.15 | 14.18 | 14.77 | 31,333,700 | +0.34(+2.35%) |
Jan 12, 2009 | 15.05 | 15.14 | 14.26 | 14.43 | 27,271,124 | -0.45(-3.00%) |
Jan 09, 2009 | 15.44 | 15.52 | 14.79 | 14.88 | 18,736,626 | -0.54(-3.50%) |
Jan 08, 2009 | 15.48 | 15.62 | 15.27 | 15.42 | 17,455,082 | -0.14(-0.90%) |
Jan 07, 2009 | 15.65 | 15.92 | 15.50 | 15.56 | 25,027,216 | -0.25(-1.60%) |
Jan 06, 2009 | 16.20 | 16.34 | 15.56 | 15.81 | 24,036,444 | -0.17(-1.08%) |
Jan 05, 2009 | 16.69 | 16.72 | 15.93 | 15.98 | 21,133,770 | -0.83(-4.91%) |
Jan 02, 2009 | 16.67 | 16.93 | 16.23 | 16.81 | 0 | +0.16(+0.96%) |
Jan 01, 2009 | 15.92 | 16.76 | 15.92 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.76 | 15.92 | 16.65 | 16,136,954 | +0.60(+3.73%) |
Dec 30, 2008 | 15.86 | 16.08 | 15.69 | 16.05 | 15,232,888 | +0.27(+1.69%) |
Dec 29, 2008 | 15.91 | 15.97 | 15.48 | 15.78 | 10,787,544 | -0.36(-2.23%) |
Dec 26, 2008 | 16.31 | 16.35 | 15.88 | 16.14 | 8,823,146 | +0.17(+1.08%) |
Dec 24, 2008 | 15.86 | 16.02 | 15.68 | 15.97 | 8,769,879 | +0.57(+3.67%) |
Dec 23, 2008 | 15.82 | 15.98 | 15.33 | 15.40 | 20,732,384 | -0.29(-1.82%) |
Dec 22, 2008 | 16.58 | 16.65 | 15.60 | 15.69 | 23,704,330 | -0.85(-5.15%) |
Dec 19, 2008 | 16.59 | 17.14 | 16.14 | 16.54 | 36,808,604 | +0.21(+1.30%) |
Dec 18, 2008 | 16.85 | 17.43 | 16.22 | 16.33 | 27,984,392 | -0.45(-2.66%) |
Dec 17, 2008 | 17.06 | 17.28 | 16.36 | 16.78 | 29,696,848 | -0.58(-3.34%) |
Dec 16, 2008 | 16.42 | 17.40 | 16.25 | 17.36 | 33,933,232 | +1.42(+8.94%) |
Dec 15, 2008 | 17.18 | 17.22 | 15.70 | 15.93 | 24,051,930 | -1.27(-7.39%) |
Dec 12, 2008 | 16.36 | 17.24 | 16.00 | 17.20 | 25,482,108 | +0.66(+3.98%) |
Dec 11, 2008 | 17.34 | 17.59 | 16.45 | 16.54 | 35,312,136 | -1.88(-10.19%) |
Dec 10, 2008 | 18.93 | 19.03 | 17.93 | 18.42 | 19,359,820 | -0.29(-1.53%) |
Dec 09, 2008 | 19.26 | 19.45 | 18.51 | 18.71 | 26,524,478 | -0.93(-4.71%) |
Dec 08, 2008 | 19.63 | 19.91 | 18.96 | 19.63 | 28,243,654 | +0.39(+2.01%) |
Dec 05, 2008 | 17.54 | 19.41 | 17.34 | 19.25 | 32,235,458 | +1.34(+7.51%) |
Dec 04, 2008 | 18.09 | 19.03 | 17.58 | 17.90 | 30,255,142 | -0.68(-3.65%) |
Dec 03, 2008 | 17.44 | 18.81 | 16.46 | 18.58 | 40,272,228 | +1.42(+8.30%) |
Dec 02, 2008 | 16.26 | 17.40 | 15.45 | 17.16 | 38,604,856 | +1.37(+8.69%) |
Dec 01, 2008 | 17.28 | 17.50 | 15.66 | 15.78 | 33,286,638 | -2.18(-12.12%) |
Nov 28, 2008 | 17.59 | 18.13 | 17.28 | 17.96 | 10,949,785 | +0.35(+1.97%) |
Nov 26, 2008 | 16.47 | 17.66 | 16.24 | 17.62 | 29,614,580 | +0.82(+4.88%) |
Nov 25, 2008 | 17.17 | 17.23 | 16.20 | 16.80 | 42,390,228 | +0.09(+0.52%) |
Nov 24, 2008 | 15.76 | 16.90 | 15.74 | 16.71 | 48,984,992 | +1.71(+11.41%) |
Nov 21, 2008 | 15.00 | 15.66 | 13.46 | 15.00 | 57,081,916 | +0.27(+1.85%) |
Nov 20, 2008 | 15.38 | 16.28 | 14.41 | 14.73 | 57,360,444 | -1.00(-6.35%) |
Nov 19, 2008 | 16.92 | 17.27 | 15.57 | 15.72 | 30,981,702 | -1.40(-8.20%) |
Nov 18, 2008 | 17.24 | 17.38 | 16.32 | 17.13 | 29,067,944 | -0.05(-0.27%) |
Nov 17, 2008 | 17.34 | 17.91 | 17.06 | 17.18 | 24,939,468 | -0.33(-1.90%) |
Nov 14, 2008 | 17.89 | 18.74 | 17.30 | 17.51 | 26,060,680 | -0.72(-3.94%) |
Nov 13, 2008 | 16.95 | 18.37 | 16.44 | 18.23 | 41,782,292 | +1.47(+8.78%) |
Nov 12, 2008 | 17.37 | 17.73 | 16.68 | 16.76 | 32,062,038 | -0.95(-5.38%) |
Nov 11, 2008 | 17.92 | 18.48 | 17.51 | 17.71 | 24,596,902 | -0.61(-3.31%) |
Nov 10, 2008 | 18.54 | 18.69 | 17.98 | 18.31 | 18,659,342 | +0.20(+1.10%) |
Nov 07, 2008 | 18.84 | 19.03 | 17.49 | 18.11 | 33,936,000 | -0.55(-2.93%) |
Nov 06, 2008 | 19.61 | 20.30 | 18.50 | 18.66 | 29,767,598 | -1.13(-5.72%) |
Nov 05, 2008 | 21.08 | 21.17 | 19.64 | 19.79 | 23,374,250 | -1.64(-7.67%) |
Nov 04, 2008 | 20.49 | 21.54 | 20.34 | 21.44 | 27,899,114 | +1.26(+6.27%) |