Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.46 | 12.86 | 11.88 | 12.26 | 18,208,714 | +0.68(+5.90%) |
Jan 29, 2009 | 12.17 | 12.34 | 11.46 | 11.58 | 10,497,743 | -0.76(-6.14%) |
Jan 28, 2009 | 11.92 | 12.45 | 11.86 | 12.34 | 8,021,990 | +0.60(+5.11%) |
Jan 27, 2009 | 11.78 | 12.04 | 11.65 | 11.74 | 6,592,934 | +0.01(+0.12%) |
Jan 26, 2009 | 11.94 | 12.16 | 11.43 | 11.72 | 6,769,666 | -0.27(-2.25%) |
Jan 23, 2009 | 11.85 | 12.33 | 11.62 | 11.99 | 8,883,261 | -0.09(-0.73%) |
Jan 22, 2009 | 12.23 | 12.37 | 11.79 | 12.08 | 10,875,608 | -0.57(-4.52%) |
Jan 21, 2009 | 12.38 | 12.68 | 11.99 | 12.65 | 9,219,735 | +0.50(+4.13%) |
Jan 20, 2009 | 12.96 | 13.20 | 12.11 | 12.15 | 8,530,357 | -0.80(-6.21%) |
Jan 16, 2009 | 13.34 | 13.42 | 12.52 | 12.96 | 11,161,397 | -0.15(-1.13%) |
Jan 15, 2009 | 12.77 | 13.35 | 12.46 | 13.10 | 11,710,297 | +0.34(+2.66%) |
Jan 14, 2009 | 13.23 | 13.51 | 12.62 | 12.77 | 9,303,988 | -0.75(-5.54%) |
Jan 13, 2009 | 13.52 | 13.91 | 13.25 | 13.51 | 8,556,867 | -0.06(-0.41%) |
Jan 12, 2009 | 13.66 | 14.18 | 13.38 | 13.57 | 8,092,491 | -0.43(-3.09%) |
Jan 09, 2009 | 15.10 | 15.10 | 13.91 | 14.00 | 9,703,315 | -0.86(-5.81%) |
Jan 08, 2009 | 14.46 | 14.92 | 14.18 | 14.87 | 10,527,416 | +0.47(+3.26%) |
Jan 07, 2009 | 14.63 | 14.95 | 14.30 | 14.40 | 8,966,378 | -0.49(-3.31%) |
Jan 06, 2009 | 14.38 | 15.13 | 14.30 | 14.89 | 12,287,702 | +0.63(+4.43%) |
Jan 05, 2009 | 14.19 | 14.37 | 13.83 | 14.26 | 8,280,159 | -0.09(-0.65%) |
Jan 02, 2009 | 13.29 | 14.40 | 13.29 | 14.35 | 7,581,934 | +1.06(+7.97%) |
Dec 31, 2008 | 13.04 | 13.42 | 12.99 | 13.29 | 5,512,579 | +0.27(+2.11%) |
Dec 30, 2008 | 12.50 | 13.02 | 12.49 | 13.02 | 4,726,345 | +0.65(+5.26%) |
Dec 29, 2008 | 12.61 | 12.69 | 12.18 | 12.37 | 3,344,434 | -0.31(-2.42%) |
Dec 26, 2008 | 11.78 | 12.69 | 11.78 | 12.67 | 2,291,676 | +0.14(+1.11%) |
Dec 24, 2008 | 12.45 | 12.59 | 12.36 | 12.53 | 1,586,616 | +0.11(+0.86%) |
Dec 23, 2008 | 12.93 | 13.00 | 12.29 | 12.43 | 5,290,529 | -0.29(-2.27%) |
Dec 22, 2008 | 13.35 | 13.35 | 12.45 | 12.71 | 5,600,654 | -0.46(-3.46%) |
Dec 19, 2008 | 12.97 | 13.43 | 12.90 | 13.17 | 11,504,791 | +0.44(+3.43%) |
Dec 18, 2008 | 13.34 | 13.47 | 12.56 | 12.73 | 10,336,746 | -0.53(-3.99%) |
Dec 17, 2008 | 13.04 | 13.45 | 12.84 | 13.26 | 9,235,177 | +0.04(+0.30%) |
Dec 16, 2008 | 12.63 | 13.24 | 12.40 | 13.22 | 11,806,232 | +0.77(+6.22%) |
Dec 15, 2008 | 12.64 | 12.86 | 12.26 | 12.45 | 8,189,087 | -0.07(-0.56%) |
Dec 12, 2008 | 12.42 | 12.71 | 11.87 | 12.52 | 13,126,934 | +0.20(+1.66%) |
Dec 11, 2008 | 13.48 | 13.48 | 12.17 | 12.31 | 14,644,077 | -1.28(-9.41%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.00 | 13.59 | 14,937,883 | -0.50(-3.55%) |
Dec 09, 2008 | 14.16 | 14.82 | 13.55 | 14.09 | 15,287,919 | +0.10(+0.73%) |
Dec 08, 2008 | 12.93 | 14.19 | 12.93 | 13.99 | 11,456,036 | +1.10(+8.56%) |
Dec 05, 2008 | 11.84 | 12.92 | 11.57 | 12.89 | 9,687,300 | +0.91(+7.63%) |
Dec 04, 2008 | 12.37 | 12.74 | 11.87 | 11.97 | 9,493,825 | -0.73(-5.73%) |
Dec 03, 2008 | 11.96 | 12.74 | 11.26 | 12.70 | 9,197,602 | +0.47(+3.83%) |
Dec 02, 2008 | 11.73 | 12.32 | 11.52 | 12.23 | 8,514,730 | +0.77(+6.76%) |
Dec 01, 2008 | 12.52 | 12.90 | 11.46 | 11.46 | 8,560,626 | -1.46(-11.30%) |
Nov 28, 2008 | 12.99 | 13.14 | 12.74 | 12.92 | 3,449,243 | -0.26(-1.97%) |
Nov 26, 2008 | 11.86 | 13.20 | 11.78 | 13.18 | 7,715,012 | +1.03(+8.51%) |
Nov 25, 2008 | 12.09 | 12.47 | 11.66 | 12.15 | 9,079,834 | -0.05(-0.42%) |
Nov 24, 2008 | 11.62 | 12.34 | 11.30 | 12.20 | 11,270,695 | +0.94(+8.32%) |
Nov 21, 2008 | 10.37 | 11.26 | 10.21 | 11.26 | 15,873,536 | +1.01(+9.86%) |
Nov 20, 2008 | 10.81 | 11.41 | 10.19 | 10.25 | 14,829,998 | -0.77(-6.94%) |
Nov 19, 2008 | 11.87 | 12.08 | 10.90 | 11.02 | 12,543,144 | -1.04(-8.65%) |
Nov 18, 2008 | 12.65 | 12.96 | 11.46 | 12.06 | 14,124,537 | -0.67(-5.25%) |
Nov 17, 2008 | 12.68 | 13.42 | 12.52 | 12.73 | 10,096,317 | -0.31(-2.35%) |
Nov 14, 2008 | 12.99 | 13.84 | 12.45 | 13.03 | 14,246,654 | -0.23(-1.75%) |
Nov 13, 2008 | 11.80 | 13.31 | 11.53 | 13.26 | 17,974,146 | +1.53(+13.02%) |
Nov 12, 2008 | 11.81 | 12.28 | 11.66 | 11.74 | 10,640,776 | -0.31(-2.61%) |
Nov 11, 2008 | 11.74 | 12.34 | 11.50 | 12.05 | 11,148,448 | +0.19(+1.64%) |
Nov 10, 2008 | 12.67 | 12.68 | 11.62 | 11.86 | 6,771,147 | -0.44(-3.57%) |
Nov 07, 2008 | 12.37 | 12.62 | 11.91 | 12.29 | 7,855,104 | +0.11(+0.87%) |
Nov 06, 2008 | 13.26 | 13.39 | 12.11 | 12.19 | 12,469,362 | -1.39(-10.26%) |
Nov 05, 2008 | 14.44 | 14.57 | 13.54 | 13.58 | 8,896,892 | -0.87(-6.04%) |
Nov 04, 2008 | 13.91 | 14.49 | 13.52 | 14.45 | 9,812,117 | +0.96(+7.08%) |