Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.39 | 13.06 | 12.37 | 12.71 | 0 | +0.63(+5.18%) |
Jan 29, 2009 | 12.24 | 12.37 | 12.03 | 12.08 | 18,991,582 | -0.43(-3.42%) |
Jan 28, 2009 | 12.41 | 12.64 | 12.29 | 12.51 | 29,210,614 | +0.65(+5.44%) |
Jan 27, 2009 | 11.79 | 12.12 | 11.74 | 11.86 | 23,255,224 | +0.34(+2.96%) |
Jan 26, 2009 | 11.65 | 12.04 | 11.38 | 11.52 | 25,486,088 | -0.22(-1.86%) |
Jan 23, 2009 | 11.41 | 11.94 | 11.25 | 11.74 | 36,736,120 | -0.32(-2.64%) |
Jan 22, 2009 | 11.98 | 12.31 | 11.74 | 12.06 | 24,049,454 | -0.30(-2.46%) |
Jan 21, 2009 | 11.33 | 12.39 | 11.33 | 12.36 | 56,627,516 | +1.21(+10.84%) |
Jan 20, 2009 | 11.81 | 11.92 | 10.96 | 11.16 | 59,409,516 | -0.85(-7.05%) |
Jan 16, 2009 | 12.16 | 12.26 | 11.25 | 12.00 | 76,193,672 | -0.19(-1.60%) |
Jan 15, 2009 | 13.48 | 13.55 | 12.03 | 12.20 | 85,980,824 | -1.40(-10.32%) |
Jan 14, 2009 | 13.81 | 13.90 | 13.02 | 13.60 | 51,755,080 | -0.48(-3.42%) |
Jan 13, 2009 | 13.70 | 14.16 | 13.62 | 14.08 | 20,626,258 | +0.22(+1.62%) |
Jan 12, 2009 | 13.83 | 14.19 | 13.66 | 13.86 | 22,101,074 | -0.19(-1.33%) |
Jan 09, 2009 | 14.37 | 14.38 | 13.79 | 14.04 | 21,388,266 | -0.26(-1.79%) |
Jan 08, 2009 | 14.13 | 14.32 | 13.89 | 14.30 | 24,401,746 | +0.07(+0.47%) |
Jan 07, 2009 | 14.80 | 15.03 | 13.96 | 14.23 | 42,238,740 | -0.93(-6.13%) |
Jan 06, 2009 | 14.62 | 15.44 | 14.53 | 15.16 | 46,324,292 | +0.82(+5.72%) |
Jan 05, 2009 | 14.00 | 14.68 | 13.95 | 14.34 | 26,412,158 | +0.33(+2.32%) |
Jan 02, 2009 | 13.49 | 14.10 | 13.36 | 14.02 | 0 | +0.64(+4.79%) |
Jan 01, 2009 | 13.05 | 13.56 | 12.87 | 13.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.05 | 13.56 | 12.87 | 13.38 | 20,628,044 | +0.36(+2.76%) |
Dec 30, 2008 | 13.04 | 13.09 | 12.64 | 13.02 | 19,299,350 | -0.02(-0.18%) |
Dec 29, 2008 | 13.10 | 13.27 | 12.73 | 13.04 | 19,029,330 | -0.15(-1.13%) |
Dec 26, 2008 | 13.36 | 13.36 | 13.03 | 13.19 | 7,549,881 | -0.12(-0.91%) |
Dec 24, 2008 | 13.23 | 13.38 | 13.10 | 13.31 | 3,347,471 | +0.06(+0.43%) |
Dec 23, 2008 | 13.53 | 13.57 | 13.12 | 13.25 | 16,043,799 | -0.34(-2.47%) |
Dec 22, 2008 | 14.32 | 14.32 | 13.33 | 13.59 | 20,865,872 | -0.67(-4.69%) |
Dec 19, 2008 | 14.11 | 14.37 | 13.76 | 14.26 | 30,022,384 | +0.33(+2.37%) |
Dec 18, 2008 | 13.96 | 14.79 | 13.90 | 13.93 | 39,859,772 | +0.01(+0.09%) |
Dec 17, 2008 | 13.78 | 14.21 | 13.67 | 13.92 | 24,876,408 | +0.05(+0.39%) |
Dec 16, 2008 | 13.14 | 13.88 | 13.14 | 13.86 | 28,705,456 | +0.82(+6.33%) |
Dec 15, 2008 | 12.91 | 13.23 | 12.63 | 13.04 | 17,975,306 | +0.04(+0.35%) |
Dec 12, 2008 | 12.36 | 13.07 | 12.36 | 12.99 | 19,430,654 | +0.04(+0.33%) |
Dec 11, 2008 | 13.33 | 13.69 | 12.89 | 12.95 | 29,465,226 | -0.62(-4.58%) |
Dec 10, 2008 | 13.27 | 13.59 | 12.93 | 13.57 | 25,690,980 | +0.17(+1.25%) |
Dec 09, 2008 | 13.57 | 14.08 | 13.32 | 13.40 | 27,220,298 | -0.38(-2.78%) |
Dec 08, 2008 | 13.47 | 14.18 | 13.21 | 13.79 | 49,877,740 | +0.67(+5.12%) |
Dec 05, 2008 | 12.24 | 13.13 | 11.95 | 13.11 | 42,579,480 | +0.64(+5.14%) |
Dec 04, 2008 | 12.60 | 13.16 | 12.34 | 12.47 | 29,991,346 | -0.44(-3.39%) |
Dec 03, 2008 | 12.50 | 12.97 | 12.08 | 12.91 | 33,778,092 | +0.37(+2.96%) |
Dec 02, 2008 | 12.39 | 12.65 | 11.99 | 12.54 | 26,566,880 | +0.28(+2.27%) |
Dec 01, 2008 | 13.19 | 13.25 | 12.17 | 12.26 | 41,076,084 | -1.34(-9.85%) |
Nov 28, 2008 | 13.55 | 13.93 | 13.35 | 13.60 | 12,117,843 | -0.02(-0.18%) |
Nov 26, 2008 | 12.77 | 13.79 | 12.70 | 13.62 | 32,151,438 | +0.61(+4.67%) |
Nov 25, 2008 | 12.63 | 13.09 | 12.20 | 13.02 | 45,256,432 | +0.71(+5.77%) |
Nov 24, 2008 | 12.01 | 12.67 | 11.45 | 12.30 | 55,663,136 | +0.46(+3.90%) |
Nov 21, 2008 | 11.61 | 11.92 | 10.58 | 11.84 | 76,434,296 | +0.51(+4.50%) |
Nov 20, 2008 | 11.71 | 12.20 | 11.26 | 11.33 | 60,900,360 | -0.79(-6.52%) |
Nov 19, 2008 | 12.94 | 13.60 | 12.07 | 12.12 | 58,179,796 | -1.11(-8.39%) |
Nov 18, 2008 | 12.67 | 13.36 | 12.63 | 13.23 | 41,415,148 | +0.53(+4.17%) |
Nov 17, 2008 | 13.23 | 13.62 | 12.63 | 12.70 | 39,679,576 | -0.74(-5.53%) |
Nov 14, 2008 | 13.52 | 14.15 | 13.25 | 13.45 | 39,317,112 | -0.31(-2.25%) |
Nov 13, 2008 | 12.92 | 13.93 | 11.99 | 13.76 | 47,391,060 | +0.98(+7.71%) |
Nov 12, 2008 | 12.98 | 13.65 | 12.77 | 12.77 | 49,884,428 | -0.47(-3.55%) |
Nov 11, 2008 | 12.99 | 13.82 | 12.86 | 13.24 | 33,686,620 | -0.13(-0.94%) |
Nov 10, 2008 | 14.09 | 14.38 | 13.13 | 13.37 | 27,025,132 | -0.46(-3.30%) |
Nov 07, 2008 | 13.48 | 14.20 | 13.29 | 13.83 | 32,710,114 | +0.41(+3.09%) |
Nov 06, 2008 | 14.30 | 14.57 | 12.97 | 13.41 | 99,079,448 | -1.18(-8.06%) |
Nov 05, 2008 | 15.71 | 15.82 | 14.43 | 14.59 | 75,443,360 | -1.34(-8.44%) |
Nov 04, 2008 | 14.88 | 16.10 | 14.56 | 15.93 | 126,430,208 | +2.47(+18.31%) |