Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.08 | 13.11 | 12.60 | 12.60 | 84,642,960 | -0.36(-2.79%) |
Jan 29, 2009 | 13.10 | 13.24 | 12.94 | 12.96 | 66,742,328 | -0.33(-2.49%) |
Jan 28, 2009 | 13.12 | 13.50 | 13.09 | 13.30 | 87,769,296 | +0.28(+2.15%) |
Jan 27, 2009 | 13.10 | 13.24 | 12.85 | 13.02 | 83,704,768 | +0.02(+0.17%) |
Jan 26, 2009 | 12.74 | 13.13 | 12.70 | 12.99 | 126,317,016 | +0.32(+2.50%) |
Jan 23, 2009 | 12.51 | 12.89 | 12.35 | 12.68 | 158,767,920 | +0.07(+0.53%) |
Jan 22, 2009 | 13.30 | 13.40 | 12.58 | 12.61 | 301,697,664 | -1.67(-11.71%) |
Jan 21, 2009 | 13.91 | 14.34 | 13.61 | 14.28 | 92,724,280 | +0.66(+4.87%) |
Jan 20, 2009 | 14.34 | 14.46 | 13.54 | 13.62 | 121,935,304 | -0.91(-6.24%) |
Jan 16, 2009 | 14.47 | 14.67 | 14.11 | 14.53 | 108,052,096 | +0.35(+2.44%) |
Jan 15, 2009 | 14.06 | 14.23 | 13.65 | 14.18 | 130,533,944 | +0.11(+0.79%) |
Jan 14, 2009 | 14.39 | 14.51 | 14.01 | 14.07 | 108,902,944 | -0.54(-3.68%) |
Jan 13, 2009 | 14.39 | 14.73 | 14.39 | 14.61 | 89,333,184 | +0.26(+1.80%) |
Jan 12, 2009 | 14.53 | 14.59 | 14.23 | 14.35 | 70,772,856 | -0.04(-0.26%) |
Jan 09, 2009 | 14.87 | 14.96 | 14.31 | 14.39 | 67,604,640 | -0.44(-2.98%) |
Jan 08, 2009 | 14.47 | 14.88 | 14.41 | 14.83 | 95,293,152 | +0.45(+3.13%) |
Jan 07, 2009 | 14.88 | 14.95 | 14.36 | 14.38 | 98,649,248 | -0.92(-6.02%) |
Jan 06, 2009 | 15.29 | 15.48 | 15.19 | 15.30 | 78,804,768 | +0.18(+1.17%) |
Jan 05, 2009 | 14.89 | 15.23 | 14.79 | 15.12 | 83,407,176 | +0.14(+0.93%) |
Jan 02, 2009 | 14.40 | 15.04 | 14.28 | 14.98 | 68,002,912 | +0.66(+4.58%) |
Dec 31, 2008 | 14.23 | 14.51 | 14.20 | 14.33 | 62,987,080 | +0.07(+0.52%) |
Dec 30, 2008 | 14.01 | 14.37 | 14.00 | 14.25 | 58,644,340 | +0.28(+2.00%) |
Dec 29, 2008 | 14.11 | 14.16 | 13.74 | 13.97 | 79,387,440 | -0.13(-0.89%) |
Dec 26, 2008 | 14.15 | 14.25 | 14.07 | 14.10 | 31,347,230 | -0.03(-0.21%) |
Dec 24, 2008 | 14.20 | 14.34 | 14.08 | 14.13 | 22,921,062 | -0.08(-0.57%) |
Dec 23, 2008 | 14.21 | 14.42 | 14.01 | 14.21 | 64,466,264 | +0.07(+0.52%) |
Dec 22, 2008 | 14.18 | 14.22 | 13.92 | 14.14 | 79,472,936 | +0.04(+0.31%) |
Dec 19, 2008 | 14.31 | 14.59 | 14.09 | 14.09 | 156,612,640 | -0.13(-0.93%) |
Dec 18, 2008 | 14.64 | 14.76 | 14.00 | 14.23 | 109,523,544 | -0.27(-1.83%) |
Dec 17, 2008 | 14.60 | 14.78 | 14.37 | 14.49 | 107,230,272 | -0.33(-2.24%) |
Dec 16, 2008 | 14.16 | 14.87 | 14.00 | 14.82 | 132,543,440 | +0.79(+5.62%) |
Dec 15, 2008 | 14.25 | 14.33 | 13.92 | 14.03 | 81,279,888 | -0.24(-1.65%) |
Dec 12, 2008 | 14.11 | 14.63 | 13.78 | 14.27 | 106,004,112 | -0.07(-0.46%) |
Dec 11, 2008 | 14.82 | 14.83 | 14.23 | 14.34 | 113,375,976 | -0.86(-5.63%) |
Dec 10, 2008 | 15.35 | 15.45 | 14.96 | 15.19 | 83,438,832 | +0.01(+0.05%) |
Dec 09, 2008 | 15.20 | 15.66 | 15.08 | 15.18 | 109,196,424 | -0.30(-1.95%) |
Dec 08, 2008 | 15.00 | 15.66 | 14.84 | 15.49 | 145,477,136 | +0.84(+5.74%) |
Dec 05, 2008 | 13.94 | 14.73 | 13.61 | 14.65 | 124,818,896 | +0.56(+3.98%) |
Dec 04, 2008 | 14.30 | 14.68 | 13.85 | 14.09 | 106,801,104 | -0.56(-3.83%) |
Dec 03, 2008 | 14.06 | 14.67 | 13.71 | 14.65 | 109,844,624 | +0.53(+3.76%) |
Dec 02, 2008 | 14.00 | 14.23 | 13.68 | 14.11 | 108,120,744 | +0.40(+2.90%) |
Dec 01, 2008 | 14.65 | 14.70 | 13.71 | 13.72 | 108,056,640 | -1.19(-7.96%) |
Nov 28, 2008 | 14.91 | 14.97 | 14.76 | 14.90 | 42,563,936 | -0.20(-1.32%) |
Nov 26, 2008 | 14.54 | 15.24 | 14.54 | 15.10 | 108,109,056 | +0.37(+2.50%) |
Nov 25, 2008 | 15.38 | 15.43 | 14.41 | 14.73 | 126,110,840 | -0.52(-3.38%) |
Nov 24, 2008 | 14.66 | 15.43 | 14.65 | 15.25 | 169,986,848 | +0.74(+5.13%) |
Nov 21, 2008 | 13.28 | 14.52 | 13.25 | 14.51 | 213,343,216 | +1.58(+12.26%) |
Nov 20, 2008 | 13.35 | 13.89 | 12.90 | 12.92 | 189,249,184 | -0.56(-4.15%) |
Nov 19, 2008 | 14.47 | 14.70 | 13.45 | 13.48 | 139,761,664 | -0.98(-6.78%) |
Nov 18, 2008 | 14.37 | 14.49 | 13.82 | 14.46 | 147,840,416 | +0.32(+2.24%) |
Nov 17, 2008 | 14.45 | 14.82 | 14.02 | 14.14 | 132,891,168 | -0.54(-3.69%) |
Nov 14, 2008 | 15.05 | 15.62 | 14.39 | 14.69 | 131,986,976 | -0.87(-5.60%) |
Nov 13, 2008 | 14.75 | 15.56 | 13.72 | 15.56 | 202,731,056 | +0.70(+4.68%) |
Nov 12, 2008 | 15.29 | 15.37 | 14.85 | 14.86 | 123,082,864 | -0.66(-4.25%) |
Nov 11, 2008 | 15.59 | 15.59 | 15.22 | 15.52 | 106,563,304 | -0.07(-0.47%) |
Nov 10, 2008 | 15.99 | 16.08 | 15.51 | 15.59 | 91,664,256 | -0.15(-0.93%) |
Nov 07, 2008 | 15.61 | 15.77 | 15.37 | 15.74 | 97,340,912 | +0.45(+2.97%) |
Nov 06, 2008 | 16.01 | 16.16 | 15.27 | 15.29 | 130,461,856 | -0.88(-5.44%) |
Nov 05, 2008 | 17.08 | 17.09 | 16.14 | 16.16 | 110,896,896 | -1.06(-6.16%) |
Nov 04, 2008 | 16.93 | 17.32 | 16.74 | 17.23 | 98,519,776 | +0.67(+4.02%) |