Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.22 | 11.49 | 10.54 | 10.68 | 0 | -0.43(-3.90%) |
Jan 29, 2009 | 11.69 | 11.80 | 11.10 | 11.12 | 4,909,787 | -1.08(-8.83%) |
Jan 28, 2009 | 11.85 | 12.20 | 11.59 | 12.20 | 10,342,598 | +1.55(+14.55%) |
Jan 27, 2009 | 10.47 | 10.66 | 10.28 | 10.65 | 9,976,408 | +0.37(+3.64%) |
Jan 26, 2009 | 10.76 | 11.02 | 10.13 | 10.27 | 4,355,101 | -0.33(-3.11%) |
Jan 23, 2009 | 9.652 | 10.65 | 9.592 | 10.60 | 7,095,712 | +0.43(+4.19%) |
Jan 22, 2009 | 10.47 | 10.73 | 9.832 | 10.18 | 9,624,787 | -0.61(-5.69%) |
Jan 21, 2009 | 10.08 | 10.83 | 9.592 | 10.79 | 10,964,844 | +1.35(+14.35%) |
Jan 20, 2009 | 10.89 | 11.01 | 9.435 | 9.435 | 8,476,065 | -2.30(-19.63%) |
Jan 16, 2009 | 12.67 | 12.83 | 11.25 | 11.74 | 7,490,858 | -0.54(-4.39%) |
Jan 15, 2009 | 13.27 | 13.27 | 11.86 | 12.28 | 14,681,483 | -1.03(-7.76%) |
Jan 14, 2009 | 13.69 | 13.80 | 13.25 | 13.31 | 11,402,572 | -0.82(-5.77%) |
Jan 13, 2009 | 13.72 | 14.32 | 13.57 | 14.13 | 6,896,927 | +0.15(+1.07%) |
Jan 12, 2009 | 14.77 | 14.78 | 13.74 | 13.98 | 3,280,738 | -0.82(-5.56%) |
Jan 09, 2009 | 15.52 | 15.59 | 14.70 | 14.80 | 13,784,429 | -0.65(-4.21%) |
Jan 08, 2009 | 15.38 | 15.68 | 15.23 | 15.45 | 3,843,114 | -0.07(-0.48%) |
Jan 07, 2009 | 16.04 | 16.08 | 15.43 | 15.53 | 9,576,039 | -0.81(-4.95%) |
Jan 06, 2009 | 16.33 | 16.54 | 16.18 | 16.33 | 4,055,013 | +0.24(+1.49%) |
Jan 05, 2009 | 16.63 | 16.63 | 16.03 | 16.09 | 9,500,326 | -0.62(-3.72%) |
Jan 02, 2009 | 16.39 | 16.84 | 16.06 | 16.72 | 0 | +0.25(+1.50%) |
Jan 01, 2009 | 15.73 | 16.55 | 15.73 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.73 | 16.55 | 15.73 | 16.47 | 2,659,686 | +0.58(+3.63%) |
Dec 30, 2008 | 15.44 | 15.94 | 15.40 | 15.89 | 1,500,042 | +0.55(+3.56%) |
Dec 29, 2008 | 15.67 | 15.67 | 15.08 | 15.35 | 743,629 | -0.13(-0.83%) |
Dec 26, 2008 | 15.79 | 15.79 | 15.36 | 15.47 | 1,159,871 | -0.11(-0.72%) |
Dec 24, 2008 | 15.20 | 15.59 | 15.20 | 15.59 | 1,048,648 | +0.36(+2.36%) |
Dec 23, 2008 | 15.54 | 15.65 | 15.20 | 15.23 | 2,659,643 | -0.30(-1.93%) |
Dec 22, 2008 | 16.00 | 16.18 | 15.40 | 15.53 | 3,091,213 | -0.49(-3.08%) |
Dec 19, 2008 | 16.19 | 16.66 | 15.87 | 16.02 | 5,034,136 | -0.31(-1.88%) |
Dec 18, 2008 | 17.02 | 17.10 | 16.18 | 16.33 | 5,168,590 | -0.45(-2.68%) |
Dec 17, 2008 | 16.71 | 17.22 | 16.54 | 16.77 | 7,863,640 | -0.25(-1.49%) |
Dec 16, 2008 | 15.73 | 17.08 | 15.73 | 17.03 | 7,367,739 | +1.50(+9.69%) |
Dec 15, 2008 | 16.04 | 16.17 | 15.18 | 15.53 | 5,395,755 | -0.64(-3.94%) |
Dec 12, 2008 | 15.17 | 16.24 | 15.17 | 16.16 | 7,820,730 | +0.17(+1.08%) |
Dec 11, 2008 | 17.04 | 17.06 | 15.79 | 15.99 | 12,207,723 | -1.29(-7.45%) |
Dec 10, 2008 | 17.85 | 17.85 | 16.95 | 17.28 | 8,180,428 | -0.34(-1.91%) |
Dec 09, 2008 | 18.32 | 18.50 | 17.49 | 17.61 | 8,880,882 | -0.85(-4.62%) |
Dec 08, 2008 | 18.12 | 18.75 | 17.76 | 18.47 | 12,391,486 | +0.84(+4.75%) |
Dec 05, 2008 | 16.02 | 17.70 | 15.99 | 17.63 | 8,845,324 | +1.09(+6.61%) |
Dec 04, 2008 | 16.34 | 17.58 | 16.18 | 16.54 | 11,475,330 | -0.19(-1.12%) |
Dec 03, 2008 | 15.71 | 16.85 | 15.15 | 16.72 | 6,119,416 | +0.88(+5.52%) |
Dec 02, 2008 | 15.19 | 15.94 | 14.52 | 15.85 | 10,375,809 | +1.01(+6.81%) |
Dec 01, 2008 | 17.21 | 17.23 | 14.64 | 14.84 | 4,179,567 | -2.91(-16.40%) |
Nov 28, 2008 | 17.13 | 17.79 | 17.10 | 17.75 | 2,438,455 | +0.53(+3.09%) |
Nov 26, 2008 | 16.18 | 17.27 | 16.04 | 17.22 | 5,263,050 | +0.67(+4.02%) |
Nov 25, 2008 | 16.76 | 16.89 | 15.73 | 16.55 | 13,455,090 | +0.69(+4.34%) |
Nov 24, 2008 | 14.42 | 16.29 | 14.24 | 15.86 | 16,425,109 | +2.12(+15.41%) |
Nov 21, 2008 | 14.20 | 14.21 | 12.26 | 13.74 | 20,174,188 | +0.05(+0.38%) |
Nov 20, 2008 | 14.72 | 15.23 | 13.44 | 13.69 | 13,675,178 | -1.43(-9.45%) |
Nov 19, 2008 | 16.94 | 16.96 | 15.05 | 15.12 | 12,071,863 | -1.81(-10.69%) |
Nov 18, 2008 | 17.30 | 17.48 | 16.08 | 16.93 | 12,750,958 | -0.14(-0.83%) |
Nov 17, 2008 | 17.79 | 17.95 | 17.04 | 17.07 | 9,668,063 | -0.85(-4.72%) |
Nov 14, 2008 | 18.52 | 19.15 | 17.84 | 17.92 | 9,182,620 | -1.14(-6.00%) |
Nov 13, 2008 | 17.92 | 19.09 | 16.71 | 19.06 | 17,192,438 | +1.28(+7.19%) |
Nov 12, 2008 | 18.63 | 19.03 | 17.76 | 17.79 | 16,459,607 | -1.22(-6.42%) |
Nov 11, 2008 | 19.09 | 19.48 | 18.66 | 19.00 | 10,227,014 | -0.37(-1.93%) |
Nov 10, 2008 | 20.34 | 20.40 | 19.05 | 19.38 | 6,053,609 | -0.52(-2.63%) |
Nov 07, 2008 | 19.93 | 20.11 | 19.26 | 19.90 | 8,564,859 | +0.22(+1.14%) |
Nov 06, 2008 | 20.96 | 21.34 | 19.57 | 19.68 | 13,335,968 | -1.20(-5.74%) |
Nov 05, 2008 | 22.77 | 22.77 | 20.73 | 20.88 | 7,761,485 | -2.07(-9.00%) |
Nov 04, 2008 | 22.12 | 22.99 | 22.05 | 22.94 | 8,103,685 | +1.02(+4.64%) |