Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.60 | 13.71 | 12.43 | 12.71 | 0 | -0.56(-4.20%) |
Jan 29, 2009 | 14.09 | 14.17 | 13.17 | 13.27 | 16,021,054 | -1.26(-8.70%) |
Jan 28, 2009 | 13.93 | 14.62 | 13.45 | 14.54 | 16,931,640 | +1.24(+9.35%) |
Jan 27, 2009 | 13.28 | 13.53 | 13.02 | 13.29 | 8,882,867 | +0.16(+1.25%) |
Jan 26, 2009 | 13.57 | 13.57 | 12.92 | 13.13 | 9,178,435 | -0.22(-1.67%) |
Jan 23, 2009 | 12.49 | 13.45 | 12.44 | 13.35 | 11,271,307 | +0.40(+3.08%) |
Jan 22, 2009 | 13.16 | 13.60 | 12.62 | 12.95 | 15,729,733 | -0.96(-6.91%) |
Jan 21, 2009 | 13.10 | 13.99 | 12.43 | 13.91 | 17,237,832 | +1.07(+8.31%) |
Jan 20, 2009 | 14.34 | 14.49 | 12.75 | 12.85 | 18,618,114 | -1.64(-11.33%) |
Jan 16, 2009 | 14.35 | 14.58 | 13.42 | 14.49 | 0 | +0.56(+4.00%) |
Jan 15, 2009 | 13.23 | 14.47 | 12.92 | 13.93 | 14,147,803 | +0.66(+5.01%) |
Jan 14, 2009 | 13.20 | 13.54 | 13.00 | 13.27 | 13,738,072 | -0.38(-2.80%) |
Jan 13, 2009 | 12.88 | 13.90 | 12.78 | 13.65 | 12,041,925 | +0.71(+5.50%) |
Jan 12, 2009 | 13.75 | 13.76 | 12.76 | 12.94 | 11,015,611 | -0.78(-5.69%) |
Jan 09, 2009 | 14.41 | 14.45 | 13.61 | 13.72 | 9,517,719 | -0.58(-4.09%) |
Jan 08, 2009 | 14.35 | 14.50 | 14.03 | 14.30 | 8,346,076 | -0.16(-1.10%) |
Jan 07, 2009 | 14.55 | 14.97 | 14.34 | 14.46 | 7,602,318 | -0.38(-2.58%) |
Jan 06, 2009 | 14.65 | 14.99 | 14.18 | 14.84 | 12,328,828 | +0.35(+2.38%) |
Jan 05, 2009 | 14.84 | 15.08 | 14.32 | 14.50 | 9,068,008 | -0.50(-3.33%) |
Jan 02, 2009 | 15.87 | 15.87 | 14.90 | 15.00 | 0 | -0.84(-5.33%) |
Jan 01, 2009 | 14.80 | 15.97 | 14.68 | 15.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.80 | 15.97 | 14.68 | 15.84 | 8,431,522 | +0.89(+5.97%) |
Dec 30, 2008 | 14.37 | 15.08 | 14.37 | 14.95 | 7,051,741 | +0.62(+4.30%) |
Dec 29, 2008 | 14.83 | 14.88 | 14.05 | 14.33 | 6,608,771 | -0.60(-4.02%) |
Dec 26, 2008 | 14.75 | 15.05 | 14.53 | 14.93 | 0 | +0.19(+1.26%) |
Dec 24, 2008 | 14.79 | 15.02 | 14.60 | 14.75 | 2,599,478 | +0.13(+0.87%) |
Dec 23, 2008 | 15.23 | 15.49 | 14.54 | 14.62 | 8,011,021 | -0.47(-3.10%) |
Dec 22, 2008 | 15.36 | 15.36 | 14.37 | 15.09 | 12,580,508 | -0.60(-3.83%) |
Dec 19, 2008 | 15.65 | 16.01 | 15.09 | 15.69 | 12,940,070 | +0.36(+2.32%) |
Dec 18, 2008 | 17.45 | 17.46 | 15.05 | 15.33 | 19,689,530 | -2.35(-13.31%) |
Dec 17, 2008 | 17.06 | 18.37 | 16.36 | 17.69 | 14,247,332 | +0.05(+0.30%) |
Dec 16, 2008 | 15.91 | 17.79 | 15.56 | 17.63 | 22,629,660 | +1.88(+11.90%) |
Dec 15, 2008 | 16.65 | 16.70 | 15.24 | 15.76 | 12,561,288 | -1.06(-6.29%) |
Dec 12, 2008 | 14.16 | 16.87 | 13.90 | 16.82 | 0 | +2.24(+15.38%) |
Dec 11, 2008 | 17.96 | 18.08 | 14.38 | 14.57 | 26,356,338 | -3.75(-20.45%) |
Dec 10, 2008 | 17.34 | 18.39 | 16.90 | 18.32 | 12,149,589 | +1.33(+7.85%) |
Dec 09, 2008 | 18.00 | 18.55 | 16.68 | 16.99 | 14,316,788 | -1.40(-7.60%) |
Dec 08, 2008 | 18.41 | 18.53 | 17.21 | 18.38 | 18,510,908 | +0.51(+2.85%) |
Dec 05, 2008 | 15.91 | 18.07 | 15.35 | 17.87 | 0 | +2.18(+13.88%) |
Dec 04, 2008 | 15.74 | 17.31 | 15.36 | 15.69 | 18,791,696 | -0.61(-3.72%) |
Dec 03, 2008 | 14.97 | 16.50 | 14.29 | 16.30 | 19,272,048 | +1.07(+7.01%) |
Dec 02, 2008 | 13.43 | 15.51 | 13.32 | 15.23 | 22,012,712 | +2.56(+20.21%) |
Dec 01, 2008 | 15.85 | 15.91 | 12.62 | 12.67 | 20,090,654 | -3.50(-21.62%) |
Nov 28, 2008 | 16.69 | 16.92 | 16.06 | 16.17 | 7,882,208 | -0.52(-3.12%) |
Nov 26, 2008 | 15.44 | 16.79 | 15.05 | 16.69 | 15,505,281 | +0.87(+5.51%) |
Nov 25, 2008 | 16.01 | 16.38 | 14.83 | 15.82 | 22,059,058 | -0.09(-0.57%) |
Nov 24, 2008 | 13.96 | 16.34 | 13.28 | 15.91 | 22,564,636 | +2.44(+18.11%) |
Nov 21, 2008 | 12.02 | 13.55 | 11.49 | 13.47 | 22,424,792 | +1.71(+14.55%) |
Nov 20, 2008 | 12.27 | 13.56 | 11.30 | 11.76 | 22,955,370 | -0.57(-4.65%) |
Nov 19, 2008 | 14.05 | 14.16 | 12.10 | 12.33 | 15,270,817 | -1.75(-12.41%) |
Nov 18, 2008 | 14.19 | 14.81 | 13.34 | 14.08 | 9,830,208 | -0.06(-0.45%) |
Nov 17, 2008 | 14.70 | 15.15 | 14.07 | 14.14 | 12,996,838 | -0.55(-3.76%) |
Nov 14, 2008 | 16.46 | 16.94 | 14.46 | 14.70 | 0 | -2.33(-13.70%) |
Nov 13, 2008 | 15.82 | 17.45 | 14.61 | 17.03 | 17,723,970 | +1.54(+9.95%) |
Nov 12, 2008 | 16.52 | 16.59 | 15.43 | 15.49 | 12,265,945 | -0.73(-4.49%) |
Nov 11, 2008 | 15.92 | 16.65 | 15.59 | 16.21 | 8,148,172 | +0.10(+0.63%) |
Nov 10, 2008 | 17.84 | 17.84 | 15.90 | 16.11 | 8,780,954 | -1.45(-8.26%) |
Nov 07, 2008 | 15.91 | 17.76 | 15.64 | 17.56 | 0 | +1.72(+10.83%) |
Nov 06, 2008 | 16.55 | 16.74 | 15.69 | 15.85 | 8,865,647 | -0.83(-5.00%) |
Nov 05, 2008 | 18.33 | 18.56 | 16.47 | 16.68 | 11,402,233 | -1.99(-10.64%) |
Nov 04, 2008 | 17.60 | 18.89 | 17.49 | 18.67 | 9,095,127 | +1.15(+6.58%) |