Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.89 | 12.21 | 11.18 | 11.40 | 0 | -0.39(-3.32%) |
Jan 29, 2009 | 12.01 | 12.64 | 11.61 | 11.79 | 25,670,938 | -0.83(-6.60%) |
Jan 28, 2009 | 11.17 | 12.84 | 11.10 | 12.63 | 69,270,648 | +3.01(+31.35%) |
Jan 27, 2009 | 10.26 | 10.53 | 9.177 | 9.613 | 29,366,904 | -0.42(-4.20%) |
Jan 26, 2009 | 9.662 | 10.53 | 9.348 | 10.03 | 28,463,768 | +0.53(+5.57%) |
Jan 23, 2009 | 9.779 | 9.882 | 8.623 | 9.505 | 45,405,168 | -0.77(-7.49%) |
Jan 22, 2009 | 8.359 | 10.75 | 8.251 | 10.27 | 68,473,056 | +1.91(+22.85%) |
Jan 21, 2009 | 7.776 | 8.819 | 7.472 | 8.364 | 96,238,656 | +1.07(+14.64%) |
Jan 20, 2009 | 9.745 | 9.892 | 7.070 | 7.295 | 156,530,400 | -10.51(-59.04%) |
Jan 16, 2009 | 19.12 | 19.19 | 17.09 | 17.81 | 18,180,686 | -0.81(-4.34%) |
Jan 15, 2009 | 18.13 | 19.28 | 17.37 | 18.62 | 11,648,226 | +0.45(+2.45%) |
Jan 14, 2009 | 18.27 | 18.54 | 17.95 | 18.17 | 9,287,272 | -0.87(-4.55%) |
Jan 13, 2009 | 18.86 | 19.35 | 18.29 | 19.04 | 11,800,371 | -0.07(-0.36%) |
Jan 12, 2009 | 20.33 | 20.35 | 18.80 | 19.11 | 8,064,416 | -1.25(-6.16%) |
Jan 09, 2009 | 21.18 | 21.56 | 20.15 | 20.36 | 6,825,349 | -0.81(-3.84%) |
Jan 08, 2009 | 20.49 | 21.29 | 20.31 | 21.18 | 11,547,231 | +0.49(+2.37%) |
Jan 07, 2009 | 21.06 | 22.58 | 20.28 | 20.69 | 15,263,600 | -1.00(-4.63%) |
Jan 06, 2009 | 20.93 | 21.93 | 20.41 | 21.69 | 9,222,656 | +1.34(+6.60%) |
Jan 05, 2009 | 20.08 | 20.95 | 19.85 | 20.35 | 9,821,257 | +0.21(+1.05%) |
Jan 02, 2009 | 19.36 | 20.30 | 18.74 | 20.14 | 0 | +0.87(+4.50%) |
Jan 01, 2009 | 18.50 | 19.46 | 18.10 | 19.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.50 | 19.46 | 18.10 | 19.27 | 6,349,335 | +0.87(+4.71%) |
Dec 30, 2008 | 17.54 | 18.45 | 17.53 | 18.40 | 8,000,308 | +0.87(+4.97%) |
Dec 29, 2008 | 17.56 | 17.76 | 16.72 | 17.53 | 6,437,137 | -0.03(-0.17%) |
Dec 26, 2008 | 18.27 | 18.34 | 17.48 | 17.56 | 4,581,479 | -0.58(-3.21%) |
Dec 24, 2008 | 18.42 | 18.42 | 17.64 | 18.14 | 1,674,065 | +0.20(+1.12%) |
Dec 23, 2008 | 19.08 | 19.10 | 17.89 | 17.94 | 6,493,822 | -0.59(-3.20%) |
Dec 22, 2008 | 19.71 | 19.85 | 18.20 | 18.54 | 6,225,907 | -1.23(-6.24%) |
Dec 19, 2008 | 18.59 | 20.08 | 18.59 | 19.77 | 9,623,740 | +0.63(+3.30%) |
Dec 18, 2008 | 20.19 | 20.41 | 19.04 | 19.14 | 9,951,253 | -0.61(-3.10%) |
Dec 17, 2008 | 19.03 | 20.35 | 18.63 | 19.75 | 11,554,405 | +0.68(+3.57%) |
Dec 16, 2008 | 17.62 | 19.24 | 17.20 | 19.07 | 18,084,102 | +1.80(+10.44%) |
Dec 15, 2008 | 18.46 | 18.46 | 16.84 | 17.27 | 10,658,288 | -0.98(-5.37%) |
Dec 12, 2008 | 18.37 | 18.92 | 16.50 | 18.25 | 0 | -0.75(-3.95%) |
Dec 11, 2008 | 20.10 | 21.05 | 18.76 | 19.00 | 11,022,431 | -1.46(-7.16%) |
Dec 10, 2008 | 20.75 | 21.36 | 19.94 | 20.46 | 8,339,166 | -0.02(-0.10%) |
Dec 09, 2008 | 21.17 | 22.37 | 20.26 | 20.48 | 13,327,888 | -1.01(-4.72%) |
Dec 08, 2008 | 20.33 | 21.76 | 20.11 | 21.49 | 11,408,618 | +1.76(+8.91%) |
Dec 05, 2008 | 17.75 | 19.79 | 17.27 | 19.74 | 0 | +1.45(+7.93%) |
Dec 04, 2008 | 17.91 | 19.79 | 17.58 | 18.29 | 11,119,356 | +0.35(+1.97%) |
Dec 03, 2008 | 17.18 | 18.09 | 17.05 | 17.93 | 12,262,986 | -0.16(-0.89%) |
Dec 02, 2008 | 17.58 | 18.26 | 16.71 | 18.09 | 9,541,706 | +0.73(+4.23%) |
Dec 01, 2008 | 19.78 | 20.09 | 17.24 | 17.36 | 12,093,631 | -3.27(-15.86%) |
Nov 28, 2008 | 19.92 | 20.82 | 19.55 | 20.63 | 3,742,784 | +0.72(+3.59%) |
Nov 26, 2008 | 17.49 | 19.99 | 17.27 | 19.92 | 11,793,654 | +1.42(+7.68%) |
Nov 25, 2008 | 18.76 | 18.98 | 17.48 | 18.50 | 13,487,195 | +0.81(+4.60%) |
Nov 24, 2008 | 16.50 | 18.08 | 15.69 | 17.68 | 14,322,247 | +2.11(+13.56%) |
Nov 21, 2008 | 14.61 | 15.72 | 13.84 | 15.57 | 16,459,954 | +1.51(+10.77%) |
Nov 20, 2008 | 14.50 | 16.16 | 13.75 | 14.06 | 16,695,590 | -0.80(-5.41%) |
Nov 19, 2008 | 17.34 | 17.67 | 14.64 | 14.86 | 14,248,948 | -2.66(-15.18%) |
Nov 18, 2008 | 17.91 | 18.25 | 16.79 | 17.52 | 13,707,797 | -0.57(-3.14%) |
Nov 17, 2008 | 18.79 | 19.14 | 17.97 | 18.09 | 8,089,484 | -0.97(-5.07%) |
Nov 14, 2008 | 20.13 | 20.72 | 18.80 | 19.05 | 0 | -1.64(-7.91%) |
Nov 13, 2008 | 19.67 | 20.92 | 17.43 | 20.69 | 15,435,551 | +1.37(+7.10%) |
Nov 12, 2008 | 19.85 | 20.98 | 19.16 | 19.32 | 9,883,391 | -1.34(-6.50%) |
Nov 11, 2008 | 20.35 | 22.01 | 19.91 | 20.66 | 19,425,118 | +0.46(+2.28%) |
Nov 10, 2008 | 21.17 | 21.88 | 19.54 | 20.20 | 8,796,738 | -0.85(-4.05%) |
Nov 07, 2008 | 19.85 | 21.21 | 19.79 | 21.05 | 0 | +1.33(+6.73%) |
Nov 06, 2008 | 20.85 | 21.87 | 19.51 | 19.73 | 13,831,564 | -1.22(-5.85%) |
Nov 05, 2008 | 22.27 | 23.40 | 20.86 | 20.95 | 10,708,456 | -1.71(-7.57%) |
Nov 04, 2008 | 21.40 | 22.92 | 21.40 | 22.67 | 10,145,606 | +1.23(+5.74%) |