Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.67 | 14.79 | 13.59 | 13.69 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.15 | 15.19 | 14.18 | 14.30 | 21,841,838 | -1.15(-7.45%) |
Jan 28, 2009 | 14.94 | 15.63 | 14.81 | 15.45 | 17,393,676 | +0.71(+4.85%) |
Jan 27, 2009 | 14.97 | 15.41 | 14.36 | 14.74 | 19,184,080 | -0.24(-1.59%) |
Jan 26, 2009 | 14.84 | 15.67 | 14.63 | 14.98 | 21,639,738 | +0.49(+3.40%) |
Jan 23, 2009 | 12.99 | 14.81 | 12.82 | 14.48 | 25,965,778 | +1.11(+8.31%) |
Jan 22, 2009 | 13.53 | 13.96 | 13.05 | 13.37 | 19,315,296 | -0.69(-4.91%) |
Jan 21, 2009 | 13.57 | 14.13 | 13.22 | 14.06 | 18,499,486 | +0.88(+6.68%) |
Jan 20, 2009 | 13.78 | 14.39 | 13.01 | 13.18 | 17,722,320 | -0.90(-6.37%) |
Jan 16, 2009 | 14.12 | 14.26 | 13.64 | 14.08 | 22,566,082 | +0.25(+1.84%) |
Jan 15, 2009 | 13.56 | 13.94 | 13.00 | 13.82 | 21,017,426 | +0.17(+1.28%) |
Jan 14, 2009 | 14.29 | 14.30 | 13.49 | 13.65 | 19,333,996 | -0.87(-6.01%) |
Jan 13, 2009 | 14.29 | 14.71 | 13.94 | 14.52 | 22,558,678 | +0.29(+2.06%) |
Jan 12, 2009 | 14.69 | 15.02 | 14.06 | 14.23 | 20,921,622 | -0.86(-5.68%) |
Jan 09, 2009 | 16.40 | 16.81 | 14.95 | 15.09 | 30,236,644 | -1.71(-10.16%) |
Jan 08, 2009 | 16.13 | 16.82 | 16.04 | 16.79 | 25,278,502 | +0.37(+2.27%) |
Jan 07, 2009 | 16.11 | 17.04 | 15.95 | 16.42 | 33,598,568 | -0.17(-1.05%) |
Jan 06, 2009 | 16.12 | 16.79 | 16.07 | 16.59 | 38,354,924 | +0.98(+6.30%) |
Jan 05, 2009 | 15.39 | 16.13 | 15.14 | 15.61 | 24,743,196 | +0.17(+1.13%) |
Jan 02, 2009 | 14.43 | 15.63 | 14.37 | 15.44 | 0 | +1.01(+6.99%) |
Jan 01, 2009 | 13.63 | 14.68 | 13.63 | 14.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.63 | 14.68 | 13.63 | 14.43 | 13,089,917 | +0.36(+2.54%) |
Dec 30, 2008 | 13.81 | 14.07 | 13.44 | 14.07 | 18,729,060 | +0.20(+1.43%) |
Dec 29, 2008 | 13.96 | 14.17 | 13.54 | 13.87 | 11,803,405 | +0.19(+1.39%) |
Dec 26, 2008 | 13.32 | 13.69 | 13.25 | 13.68 | 6,919,717 | +0.41(+3.11%) |
Dec 24, 2008 | 13.09 | 13.41 | 13.02 | 13.27 | 4,321,655 | +0.10(+0.72%) |
Dec 23, 2008 | 13.55 | 13.81 | 13.04 | 13.17 | 13,576,607 | -0.33(-2.41%) |
Dec 22, 2008 | 13.95 | 14.17 | 13.27 | 13.50 | 21,876,386 | -0.40(-2.86%) |
Dec 19, 2008 | 13.55 | 14.17 | 13.30 | 13.90 | 33,794,704 | +0.49(+3.67%) |
Dec 18, 2008 | 14.54 | 14.68 | 13.35 | 13.40 | 34,517,828 | -1.21(-8.26%) |
Dec 17, 2008 | 14.40 | 14.91 | 14.17 | 14.61 | 20,176,262 | -0.02(-0.11%) |
Dec 16, 2008 | 13.75 | 14.68 | 13.75 | 14.63 | 24,106,692 | +0.93(+6.78%) |
Dec 15, 2008 | 14.02 | 14.49 | 13.42 | 13.70 | 18,513,956 | +0.06(+0.47%) |
Dec 12, 2008 | 12.57 | 13.79 | 12.52 | 13.63 | 25,006,930 | +0.19(+1.42%) |
Dec 11, 2008 | 13.48 | 14.11 | 13.03 | 13.44 | 26,249,614 | +0.18(+1.38%) |
Dec 10, 2008 | 12.90 | 13.63 | 12.86 | 13.26 | 19,662,364 | +0.82(+6.57%) |
Dec 09, 2008 | 12.02 | 13.03 | 11.92 | 12.44 | 21,287,404 | +0.29(+2.42%) |
Dec 08, 2008 | 11.96 | 12.46 | 11.36 | 12.15 | 22,884,886 | +0.79(+6.99%) |
Dec 05, 2008 | 10.77 | 11.47 | 10.16 | 11.36 | 25,522,662 | +0.42(+3.85%) |
Dec 04, 2008 | 11.77 | 12.07 | 10.57 | 10.94 | 23,002,154 | -1.05(-8.74%) |
Dec 03, 2008 | 11.58 | 12.04 | 10.95 | 11.98 | 22,082,024 | -0.25(-2.07%) |
Dec 02, 2008 | 12.42 | 12.44 | 11.63 | 12.24 | 23,057,920 | +0.23(+1.92%) |
Dec 01, 2008 | 13.25 | 13.36 | 11.98 | 12.01 | 19,201,296 | -1.96(-14.03%) |
Nov 28, 2008 | 13.79 | 14.13 | 13.63 | 13.97 | 7,742,005 | +0.02(+0.11%) |
Nov 26, 2008 | 12.65 | 14.07 | 12.65 | 13.95 | 16,340,146 | +1.10(+8.52%) |
Nov 25, 2008 | 13.09 | 13.21 | 12.32 | 12.86 | 22,864,398 | -0.18(-1.40%) |
Nov 24, 2008 | 12.70 | 13.37 | 12.17 | 13.04 | 24,501,718 | +0.87(+7.18%) |
Nov 21, 2008 | 11.17 | 12.23 | 10.74 | 12.17 | 32,021,622 | +1.48(+13.89%) |
Nov 20, 2008 | 12.55 | 12.78 | 10.49 | 10.68 | 30,823,296 | -2.16(-16.81%) |
Nov 19, 2008 | 13.66 | 14.34 | 12.75 | 12.84 | 23,120,506 | -1.17(-8.38%) |
Nov 18, 2008 | 13.94 | 14.29 | 13.26 | 14.02 | 24,508,642 | +0.11(+0.80%) |
Nov 17, 2008 | 14.12 | 14.81 | 13.85 | 13.90 | 18,020,548 | -0.47(-3.26%) |
Nov 14, 2008 | 14.34 | 15.21 | 13.76 | 14.37 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.82 | 15.32 | 12.84 | 15.21 | 30,572,550 | +1.47(+10.69%) |
Nov 12, 2008 | 14.40 | 14.49 | 13.63 | 13.74 | 27,360,350 | -0.98(-6.63%) |
Nov 11, 2008 | 14.84 | 15.13 | 14.29 | 14.71 | 18,553,818 | -0.60(-3.94%) |
Nov 10, 2008 | 16.07 | 16.40 | 14.94 | 15.32 | 17,908,766 | -0.11(-0.72%) |
Nov 07, 2008 | 14.57 | 15.67 | 14.50 | 15.43 | 19,888,158 | +0.94(+6.52%) |
Nov 06, 2008 | 14.86 | 15.14 | 14.09 | 14.48 | 29,031,438 | -0.77(-5.05%) |
Nov 05, 2008 | 15.52 | 16.32 | 14.98 | 15.25 | 25,614,070 | -0.75(-4.66%) |
Nov 04, 2008 | 14.94 | 16.13 | 14.88 | 16.00 | 25,145,434 | +1.43(+9.80%) |