Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.70 | 10.82 | 10.03 | 10.07 | 111,984,848 | -0.65(-6.03%) |
Jan 29, 2009 | 11.23 | 11.23 | 10.62 | 10.71 | 79,156,752 | -0.64(-5.63%) |
Jan 28, 2009 | 11.47 | 11.56 | 11.22 | 11.35 | 89,454,600 | +0.10(+0.90%) |
Jan 27, 2009 | 11.05 | 11.43 | 10.95 | 11.25 | 74,880,184 | +0.29(+2.64%) |
Jan 26, 2009 | 10.66 | 11.09 | 10.61 | 10.96 | 66,383,956 | +0.28(+2.58%) |
Jan 23, 2009 | 10.11 | 10.77 | 10.09 | 10.68 | 84,115,424 | +0.35(+3.38%) |
Jan 22, 2009 | 10.34 | 10.48 | 10.09 | 10.33 | 84,292,616 | -0.22(-2.10%) |
Jan 21, 2009 | 10.30 | 10.60 | 10.12 | 10.56 | 83,634,336 | +0.46(+4.60%) |
Jan 20, 2009 | 10.63 | 10.71 | 10.09 | 10.09 | 85,975,464 | -0.54(-5.12%) |
Jan 16, 2009 | 10.91 | 10.98 | 10.42 | 10.64 | 99,551,008 | +0.01(+0.06%) |
Jan 15, 2009 | 10.50 | 10.72 | 10.21 | 10.63 | 91,937,552 | +0.05(+0.45%) |
Jan 14, 2009 | 10.83 | 10.91 | 10.49 | 10.58 | 74,616,280 | -0.48(-4.32%) |
Jan 13, 2009 | 10.95 | 11.12 | 10.83 | 11.06 | 77,239,664 | +0.03(+0.30%) |
Jan 12, 2009 | 11.22 | 11.28 | 10.78 | 11.03 | 81,692,264 | -0.20(-1.80%) |
Jan 09, 2009 | 11.59 | 11.61 | 11.17 | 11.23 | 101,492,056 | -0.56(-4.79%) |
Jan 08, 2009 | 11.59 | 11.81 | 11.43 | 11.79 | 69,135,696 | +0.15(+1.27%) |
Jan 07, 2009 | 11.68 | 11.82 | 11.50 | 11.65 | 74,730,288 | -0.32(-2.64%) |
Jan 06, 2009 | 11.65 | 12.09 | 11.61 | 11.96 | 86,643,328 | +0.46(+3.97%) |
Jan 05, 2009 | 11.33 | 11.63 | 11.26 | 11.50 | 67,654,464 | +0.10(+0.88%) |
Jan 02, 2009 | 11.03 | 11.43 | 10.93 | 11.40 | 60,953,028 | +0.44(+4.05%) |
Dec 31, 2008 | 10.88 | 11.13 | 10.84 | 10.96 | 55,795,564 | +0.05(+0.43%) |
Dec 30, 2008 | 10.78 | 10.93 | 10.72 | 10.91 | 46,236,352 | +0.15(+1.37%) |
Dec 29, 2008 | 10.87 | 10.93 | 10.58 | 10.76 | 49,444,260 | -0.17(-1.60%) |
Dec 26, 2008 | 11.00 | 11.04 | 10.82 | 10.94 | 22,553,222 | -0.05(-0.49%) |
Dec 24, 2008 | 10.93 | 11.05 | 10.90 | 10.99 | 17,246,106 | +0.07(+0.68%) |
Dec 23, 2008 | 11.04 | 11.20 | 10.80 | 10.92 | 45,199,484 | -0.09(-0.79%) |
Dec 22, 2008 | 11.17 | 11.24 | 10.75 | 11.01 | 57,719,152 | -0.18(-1.62%) |
Dec 19, 2008 | 11.19 | 11.40 | 11.16 | 11.19 | 94,158,032 | -0.01(-0.12%) |
Dec 18, 2008 | 11.34 | 11.37 | 11.05 | 11.20 | 77,927,328 | -0.12(-1.07%) |
Dec 17, 2008 | 11.54 | 11.66 | 11.24 | 11.32 | 93,446,512 | -0.39(-3.33%) |
Dec 16, 2008 | 11.46 | 11.73 | 11.22 | 11.71 | 115,657,592 | +0.39(+3.44%) |
Dec 15, 2008 | 11.35 | 11.44 | 11.10 | 11.32 | 59,746,900 | -0.10(-0.88%) |
Dec 12, 2008 | 11.11 | 11.56 | 11.10 | 11.42 | 69,936,792 | +0.05(+0.47%) |
Dec 11, 2008 | 11.52 | 11.86 | 11.32 | 11.37 | 83,687,008 | -0.28(-2.42%) |
Dec 10, 2008 | 11.63 | 11.94 | 11.48 | 11.65 | 75,563,760 | +0.11(+0.99%) |
Dec 09, 2008 | 11.37 | 12.06 | 11.26 | 11.54 | 100,153,128 | -0.06(-0.52%) |
Dec 08, 2008 | 11.09 | 11.73 | 11.06 | 11.60 | 122,378,272 | +0.88(+8.22%) |
Dec 05, 2008 | 10.19 | 10.83 | 9.894 | 10.72 | 100,496,656 | +0.41(+3.98%) |
Dec 04, 2008 | 10.52 | 10.82 | 10.10 | 10.31 | 88,002,440 | -0.46(-4.25%) |
Dec 03, 2008 | 10.33 | 10.78 | 9.991 | 10.76 | 103,519,112 | +0.46(+4.50%) |
Dec 02, 2008 | 10.20 | 10.35 | 9.917 | 10.30 | 97,676,616 | +0.24(+2.41%) |
Dec 01, 2008 | 10.87 | 10.87 | 10.04 | 10.06 | 93,572,776 | -1.06(-9.55%) |
Nov 28, 2008 | 10.89 | 11.13 | 10.87 | 11.12 | 33,436,354 | +0.10(+0.91%) |
Nov 26, 2008 | 10.22 | 11.09 | 10.20 | 11.02 | 81,660,296 | +0.65(+6.29%) |
Nov 25, 2008 | 11.09 | 11.09 | 10.27 | 10.37 | 123,301,384 | -0.66(-5.98%) |
Nov 24, 2008 | 10.38 | 11.07 | 10.27 | 11.03 | 118,753,200 | +0.83(+8.11%) |
Nov 21, 2008 | 9.958 | 10.29 | 9.548 | 10.20 | 155,030,864 | +0.47(+4.84%) |
Nov 20, 2008 | 10.09 | 10.91 | 9.702 | 9.729 | 177,662,512 | -0.41(-4.05%) |
Nov 19, 2008 | 10.88 | 10.91 | 10.09 | 10.14 | 107,979,256 | -0.92(-8.33%) |
Nov 18, 2008 | 10.99 | 11.07 | 10.48 | 11.06 | 102,844,616 | +0.16(+1.48%) |
Nov 17, 2008 | 11.07 | 11.30 | 10.83 | 10.90 | 69,979,360 | -0.28(-2.47%) |
Nov 14, 2008 | 11.36 | 11.72 | 10.98 | 11.17 | 102,356,264 | -0.43(-3.71%) |
Nov 13, 2008 | 11.01 | 11.63 | 10.49 | 11.61 | 134,297,216 | +0.48(+4.29%) |
Nov 12, 2008 | 11.32 | 11.45 | 11.09 | 11.13 | 78,195,552 | -0.42(-3.67%) |
Nov 11, 2008 | 11.69 | 11.73 | 11.39 | 11.55 | 74,009,504 | -0.26(-2.22%) |
Nov 10, 2008 | 12.07 | 12.09 | 11.50 | 11.81 | 70,789,704 | -0.01(-0.06%) |
Nov 07, 2008 | 11.55 | 11.92 | 11.52 | 11.82 | 96,184,336 | +0.43(+3.78%) |
Nov 06, 2008 | 11.22 | 11.75 | 11.21 | 11.39 | 182,167,632 | -0.30(-2.59%) |
Nov 05, 2008 | 12.14 | 12.30 | 11.63 | 11.69 | 136,114,304 | -0.63(-5.13%) |
Nov 04, 2008 | 11.82 | 12.41 | 11.68 | 12.32 | 118,920,736 | +0.76(+6.57%) |