Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.75 | 11.85 | 10.24 | 10.40 | 0 | -1.18(-10.15%) |
Jan 29, 2009 | 13.67 | 13.67 | 11.37 | 11.57 | 10,443,817 | -2.61(-18.41%) |
Jan 28, 2009 | 12.88 | 14.35 | 12.73 | 14.18 | 9,466,194 | +2.54(+21.77%) |
Jan 27, 2009 | 11.21 | 11.68 | 10.98 | 11.65 | 5,744,643 | +0.70(+6.40%) |
Jan 26, 2009 | 11.39 | 11.76 | 10.53 | 10.95 | 6,273,808 | -0.23(-2.03%) |
Jan 23, 2009 | 9.860 | 11.52 | 9.056 | 11.17 | 7,864,068 | +0.88(+8.55%) |
Jan 22, 2009 | 11.12 | 11.12 | 10.08 | 10.29 | 9,555,695 | -1.16(-10.14%) |
Jan 21, 2009 | 10.79 | 11.61 | 10.42 | 11.45 | 11,691,917 | +1.37(+13.56%) |
Jan 20, 2009 | 12.02 | 12.37 | 9.950 | 10.09 | 10,445,531 | -2.43(-19.38%) |
Jan 16, 2009 | 12.76 | 13.42 | 12.04 | 12.51 | 0 | +0.23(+1.85%) |
Jan 15, 2009 | 12.16 | 13.19 | 11.10 | 12.29 | 8,569,324 | -0.08(-0.67%) |
Jan 14, 2009 | 13.21 | 13.21 | 11.94 | 12.37 | 10,420,220 | -1.41(-10.22%) |
Jan 13, 2009 | 11.83 | 13.89 | 11.81 | 13.78 | 10,309,272 | +1.76(+14.64%) |
Jan 12, 2009 | 13.76 | 13.77 | 11.82 | 12.02 | 7,776,247 | -1.79(-12.98%) |
Jan 09, 2009 | 14.34 | 14.62 | 13.61 | 13.81 | 5,206,672 | +0.01(+0.10%) |
Jan 08, 2009 | 14.46 | 14.86 | 13.67 | 13.80 | 9,106,856 | -0.78(-5.37%) |
Jan 07, 2009 | 16.66 | 16.86 | 14.47 | 14.58 | 9,295,035 | -2.60(-15.15%) |
Jan 06, 2009 | 15.13 | 17.58 | 15.13 | 17.19 | 10,196,248 | +2.20(+14.67%) |
Jan 05, 2009 | 13.46 | 15.12 | 13.46 | 14.99 | 7,337,455 | +1.28(+9.32%) |
Jan 02, 2009 | 12.91 | 13.87 | 12.60 | 13.71 | 0 | +0.76(+5.89%) |
Jan 01, 2009 | 12.24 | 13.08 | 12.10 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.24 | 13.08 | 12.10 | 12.95 | 4,190,697 | +0.34(+2.73%) |
Dec 30, 2008 | 11.34 | 12.66 | 11.32 | 12.60 | 4,679,052 | +1.33(+11.83%) |
Dec 29, 2008 | 11.68 | 11.68 | 10.85 | 11.27 | 2,842,290 | -0.28(-2.44%) |
Dec 26, 2008 | 11.23 | 11.64 | 11.10 | 11.55 | 2,883,617 | +0.32(+2.81%) |
Dec 24, 2008 | 11.38 | 11.38 | 10.90 | 11.23 | 1,515,169 | +0.12(+1.05%) |
Dec 23, 2008 | 11.64 | 12.12 | 10.93 | 11.12 | 4,749,590 | -0.21(-1.88%) |
Dec 22, 2008 | 13.09 | 13.09 | 11.17 | 11.33 | 5,656,725 | -1.72(-13.21%) |
Dec 19, 2008 | 12.66 | 13.25 | 11.15 | 13.06 | 7,910,435 | +0.63(+5.03%) |
Dec 18, 2008 | 12.37 | 13.46 | 12.06 | 12.43 | 10,203,985 | +0.22(+1.80%) |
Dec 17, 2008 | 11.70 | 12.37 | 11.17 | 12.21 | 8,666,991 | +0.07(+0.57%) |
Dec 16, 2008 | 11.34 | 12.20 | 10.95 | 12.14 | 8,151,528 | +1.43(+13.34%) |
Dec 15, 2008 | 11.90 | 12.31 | 10.51 | 10.71 | 5,140,100 | -1.20(-10.09%) |
Dec 12, 2008 | 11.23 | 12.37 | 10.85 | 11.91 | 7,146,838 | +0.21(+1.82%) |
Dec 11, 2008 | 11.25 | 12.37 | 10.73 | 11.70 | 10,065,046 | +0.18(+1.55%) |
Dec 10, 2008 | 11.34 | 12.04 | 10.71 | 11.52 | 9,512,033 | +0.51(+4.62%) |
Dec 09, 2008 | 11.24 | 12.46 | 10.82 | 11.01 | 8,122,634 | -0.23(-2.02%) |
Dec 08, 2008 | 12.37 | 13.70 | 10.90 | 11.24 | 14,933,123 | -0.69(-5.76%) |
Dec 05, 2008 | 8.603 | 12.07 | 8.246 | 11.93 | 19,197,046 | +3.54(+42.18%) |
Dec 04, 2008 | 8.301 | 9.111 | 7.991 | 8.390 | 7,408,064 | -0.09(-1.05%) |
Dec 03, 2008 | 7.854 | 9.098 | 7.696 | 8.479 | 8,834,885 | +0.31(+3.78%) |
Dec 02, 2008 | 8.424 | 8.514 | 7.153 | 8.170 | 10,873,680 | +0.03(+0.34%) |
Dec 01, 2008 | 8.843 | 9.173 | 8.088 | 8.143 | 13,899,651 | -1.29(-13.69%) |
Nov 28, 2008 | 7.868 | 9.510 | 7.806 | 9.434 | 6,210,246 | +1.48(+18.57%) |
Nov 26, 2008 | 6.782 | 8.033 | 6.349 | 7.957 | 14,018,163 | +1.02(+14.65%) |
Nov 25, 2008 | 5.037 | 7.126 | 4.954 | 6.940 | 18,130,550 | +2.11(+43.67%) |
Nov 24, 2008 | 4.886 | 4.982 | 4.247 | 4.831 | 19,289,112 | +0.46(+10.53%) |
Nov 21, 2008 | 4.095 | 4.439 | 3.443 | 4.370 | 21,055,164 | +0.89(+25.44%) |
Nov 20, 2008 | 4.624 | 4.624 | 3.271 | 3.484 | 29,859,866 | -1.54(-30.64%) |
Nov 19, 2008 | 8.204 | 8.273 | 4.741 | 5.023 | 25,804,390 | -3.33(-39.88%) |
Nov 18, 2008 | 8.672 | 8.933 | 7.737 | 8.356 | 8,481,691 | -0.27(-3.11%) |
Nov 17, 2008 | 9.654 | 10.55 | 8.575 | 8.624 | 6,091,916 | -1.24(-12.54%) |
Nov 14, 2008 | 9.957 | 10.65 | 9.450 | 9.860 | 0 | -0.54(-5.16%) |
Nov 13, 2008 | 9.991 | 10.48 | 8.672 | 10.40 | 12,385,485 | +0.56(+5.73%) |
Nov 12, 2008 | 10.93 | 11.37 | 9.709 | 9.833 | 8,335,896 | -1.37(-12.26%) |
Nov 11, 2008 | 12.36 | 12.47 | 10.95 | 11.21 | 6,728,072 | -2.02(-15.27%) |
Nov 10, 2008 | 13.78 | 14.36 | 12.96 | 13.23 | 4,918,748 | -0.36(-2.63%) |
Nov 07, 2008 | 12.96 | 13.63 | 12.46 | 13.58 | 4,532,025 | +1.20(+9.71%) |
Nov 06, 2008 | 13.84 | 14.66 | 12.22 | 12.38 | 6,494,684 | -1.68(-11.97%) |
Nov 05, 2008 | 15.10 | 15.43 | 13.91 | 14.07 | 6,984,867 | -1.61(-10.26%) |
Nov 04, 2008 | 14.09 | 15.87 | 13.81 | 15.67 | 8,115,446 | +2.11(+15.55%) |