Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.67 | 14.78 | 13.58 | 13.69 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.15 | 15.19 | 14.18 | 14.30 | 21,846,394 | -1.15(-7.45%) |
Jan 28, 2009 | 14.93 | 15.63 | 14.81 | 15.45 | 17,397,304 | +0.71(+4.85%) |
Jan 27, 2009 | 14.96 | 15.41 | 14.35 | 14.73 | 19,188,082 | -0.24(-1.59%) |
Jan 26, 2009 | 14.84 | 15.67 | 14.62 | 14.97 | 21,644,252 | +0.49(+3.40%) |
Jan 23, 2009 | 12.99 | 14.81 | 12.82 | 14.48 | 25,971,196 | +1.11(+8.31%) |
Jan 22, 2009 | 13.53 | 13.96 | 13.04 | 13.37 | 19,319,326 | -0.69(-4.91%) |
Jan 21, 2009 | 13.57 | 14.13 | 13.22 | 14.06 | 18,503,344 | +0.88(+6.68%) |
Jan 20, 2009 | 13.77 | 14.39 | 13.01 | 13.18 | 17,726,016 | -0.90(-6.37%) |
Jan 16, 2009 | 14.12 | 14.26 | 13.64 | 14.08 | 22,570,788 | +0.25(+1.84%) |
Jan 15, 2009 | 13.55 | 13.93 | 13.00 | 13.82 | 21,021,810 | +0.17(+1.28%) |
Jan 14, 2009 | 14.28 | 14.30 | 13.49 | 13.65 | 19,338,030 | -0.87(-6.01%) |
Jan 13, 2009 | 14.29 | 14.71 | 13.93 | 14.52 | 22,563,384 | +0.29(+2.06%) |
Jan 12, 2009 | 14.69 | 15.01 | 14.05 | 14.23 | 20,925,986 | -0.86(-5.68%) |
Jan 09, 2009 | 16.40 | 16.81 | 14.95 | 15.08 | 30,242,952 | -1.71(-10.16%) |
Jan 08, 2009 | 16.12 | 16.82 | 16.04 | 16.79 | 25,283,776 | +0.37(+2.27%) |
Jan 07, 2009 | 16.11 | 17.04 | 15.95 | 16.42 | 33,605,576 | -0.17(-1.05%) |
Jan 06, 2009 | 16.12 | 16.78 | 16.07 | 16.59 | 38,362,924 | +0.98(+6.30%) |
Jan 05, 2009 | 15.39 | 16.12 | 15.14 | 15.61 | 24,748,358 | +0.17(+1.13%) |
Jan 02, 2009 | 14.43 | 15.62 | 14.37 | 15.43 | 0 | +1.01(+6.99%) |
Jan 01, 2009 | 13.62 | 14.68 | 13.62 | 14.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.62 | 14.68 | 13.62 | 14.43 | 13,092,647 | +0.36(+2.54%) |
Dec 30, 2008 | 13.81 | 14.07 | 13.43 | 14.07 | 18,732,968 | +0.20(+1.43%) |
Dec 29, 2008 | 13.96 | 14.17 | 13.54 | 13.87 | 11,805,867 | +0.19(+1.39%) |
Dec 26, 2008 | 13.31 | 13.69 | 13.24 | 13.68 | 6,921,160 | +0.41(+3.11%) |
Dec 24, 2008 | 13.08 | 13.41 | 13.01 | 13.27 | 4,322,557 | +0.10(+0.72%) |
Dec 23, 2008 | 13.54 | 13.81 | 13.04 | 13.17 | 13,579,439 | -0.33(-2.41%) |
Dec 22, 2008 | 13.95 | 14.16 | 13.27 | 13.50 | 21,880,948 | -0.40(-2.86%) |
Dec 19, 2008 | 13.54 | 14.17 | 13.30 | 13.89 | 33,801,752 | +0.49(+3.67%) |
Dec 18, 2008 | 14.54 | 14.68 | 13.35 | 13.40 | 34,525,028 | -1.21(-8.26%) |
Dec 17, 2008 | 14.39 | 14.91 | 14.17 | 14.61 | 20,180,470 | -0.02(-0.11%) |
Dec 16, 2008 | 13.75 | 14.68 | 13.75 | 14.62 | 24,111,720 | +0.93(+6.78%) |
Dec 15, 2008 | 14.02 | 14.49 | 13.42 | 13.70 | 18,517,818 | +0.06(+0.47%) |
Dec 12, 2008 | 12.57 | 13.79 | 12.52 | 13.63 | 25,012,146 | +0.19(+1.42%) |
Dec 11, 2008 | 13.48 | 14.11 | 13.03 | 13.44 | 26,255,090 | +0.18(+1.38%) |
Dec 10, 2008 | 12.89 | 13.62 | 12.85 | 13.26 | 19,666,466 | +0.82(+6.57%) |
Dec 09, 2008 | 12.02 | 13.03 | 11.92 | 12.44 | 21,291,846 | +0.29(+2.42%) |
Dec 08, 2008 | 11.96 | 12.46 | 11.35 | 12.15 | 22,889,660 | +0.79(+6.99%) |
Dec 05, 2008 | 10.77 | 11.47 | 10.16 | 11.35 | 25,527,986 | +0.42(+3.85%) |
Dec 04, 2008 | 11.77 | 12.07 | 10.57 | 10.93 | 23,006,952 | -1.05(-8.74%) |
Dec 03, 2008 | 11.58 | 12.04 | 10.95 | 11.98 | 22,086,630 | -0.25(-2.08%) |
Dec 02, 2008 | 12.42 | 12.44 | 11.63 | 12.24 | 23,062,730 | +0.23(+1.92%) |
Dec 01, 2008 | 13.25 | 13.36 | 11.97 | 12.01 | 19,205,300 | -1.96(-14.03%) |
Nov 28, 2008 | 13.79 | 14.12 | 13.63 | 13.96 | 7,743,620 | +0.02(+0.11%) |
Nov 26, 2008 | 12.65 | 14.07 | 12.65 | 13.95 | 16,343,555 | +1.09(+8.52%) |
Nov 25, 2008 | 13.09 | 13.21 | 12.32 | 12.85 | 22,869,166 | -0.18(-1.40%) |
Nov 24, 2008 | 12.70 | 13.37 | 12.16 | 13.04 | 24,506,828 | +0.87(+7.18%) |
Nov 21, 2008 | 11.16 | 12.23 | 10.74 | 12.16 | 32,028,302 | +1.48(+13.89%) |
Nov 20, 2008 | 12.54 | 12.77 | 10.49 | 10.68 | 30,829,726 | -2.16(-16.81%) |
Nov 19, 2008 | 13.66 | 14.34 | 12.75 | 12.84 | 23,125,330 | -1.17(-8.38%) |
Nov 18, 2008 | 13.93 | 14.28 | 13.26 | 14.01 | 24,513,756 | +0.11(+0.80%) |
Nov 17, 2008 | 14.12 | 14.81 | 13.85 | 13.90 | 18,024,306 | -0.47(-3.26%) |
Nov 14, 2008 | 14.34 | 15.20 | 13.76 | 14.37 | 0 | -0.83(-5.48%) |
Nov 13, 2008 | 13.81 | 15.31 | 12.84 | 15.20 | 30,578,928 | +1.47(+10.69%) |
Nov 12, 2008 | 14.39 | 14.49 | 13.62 | 13.73 | 27,366,058 | -0.98(-6.63%) |
Nov 11, 2008 | 14.84 | 15.13 | 14.28 | 14.71 | 18,557,688 | -0.60(-3.94%) |
Nov 10, 2008 | 16.07 | 16.39 | 14.94 | 15.31 | 17,912,502 | -0.11(-0.72%) |
Nov 07, 2008 | 14.57 | 15.66 | 14.50 | 15.42 | 19,892,308 | +0.94(+6.52%) |
Nov 06, 2008 | 14.86 | 15.14 | 14.09 | 14.48 | 29,037,494 | -0.77(-5.05%) |
Nov 05, 2008 | 15.51 | 16.31 | 14.97 | 15.25 | 25,619,414 | -0.75(-4.66%) |
Nov 04, 2008 | 14.93 | 16.13 | 14.88 | 16.00 | 25,150,680 | +1.43(+9.80%) |