Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.56 | 11.07 | 10.52 | 11.07 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.31 | 10.80 | 10.15 | 10.38 | 29,073,458 | -0.21(-2.01%) |
Jan 28, 2009 | 10.30 | 10.65 | 10.15 | 10.60 | 35,749,988 | +0.69(+6.95%) |
Jan 27, 2009 | 9.760 | 9.917 | 9.569 | 9.908 | 29,451,120 | +0.35(+3.66%) |
Jan 26, 2009 | 9.941 | 10.15 | 9.542 | 9.558 | 26,750,830 | -0.39(-3.90%) |
Jan 23, 2009 | 9.580 | 9.975 | 9.376 | 9.946 | 25,197,614 | +0.03(+0.32%) |
Jan 22, 2009 | 9.825 | 10.25 | 9.701 | 9.914 | 35,568,356 | +0.00(+0.00%) |
Jan 21, 2009 | 9.695 | 10.13 | 9.582 | 9.914 | 56,263,168 | +0.39(+4.15%) |
Jan 20, 2009 | 10.33 | 10.41 | 9.439 | 9.519 | 66,582,416 | -1.12(-10.53%) |
Jan 16, 2009 | 11.00 | 11.10 | 10.15 | 10.64 | 77,105,992 | -0.44(-3.99%) |
Jan 15, 2009 | 11.31 | 11.41 | 10.66 | 11.08 | 52,881,820 | -0.36(-3.12%) |
Jan 14, 2009 | 11.67 | 11.81 | 11.27 | 11.44 | 28,179,782 | -0.49(-4.08%) |
Jan 13, 2009 | 11.84 | 11.97 | 11.56 | 11.93 | 25,770,994 | +0.04(+0.34%) |
Jan 12, 2009 | 12.41 | 12.60 | 11.79 | 11.88 | 35,114,428 | -0.60(-4.78%) |
Jan 09, 2009 | 12.57 | 12.64 | 12.29 | 12.48 | 18,580,216 | -0.03(-0.25%) |
Jan 08, 2009 | 12.57 | 12.63 | 11.95 | 12.51 | 38,638,264 | -0.13(-1.06%) |
Jan 07, 2009 | 12.72 | 13.00 | 12.56 | 12.65 | 31,724,352 | -0.28(-2.17%) |
Jan 06, 2009 | 12.23 | 13.01 | 12.23 | 12.93 | 36,248,676 | +0.85(+7.04%) |
Jan 05, 2009 | 11.89 | 12.41 | 11.89 | 12.08 | 18,492,928 | +0.09(+0.71%) |
Jan 02, 2009 | 11.88 | 12.05 | 11.72 | 11.99 | 0 | +0.22(+1.89%) |
Jan 01, 2009 | 11.36 | 11.84 | 11.36 | 11.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.36 | 11.84 | 11.36 | 11.77 | 18,238,082 | +0.33(+2.86%) |
Dec 30, 2008 | 11.71 | 11.71 | 11.28 | 11.44 | 19,046,438 | -0.26(-2.26%) |
Dec 29, 2008 | 11.90 | 12.03 | 11.65 | 11.71 | 15,375,094 | -0.24(-2.03%) |
Dec 26, 2008 | 11.84 | 12.00 | 11.65 | 11.95 | 7,215,393 | +0.08(+0.68%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.82 | 11.87 | 7,273,760 | -0.17(-1.42%) |
Dec 23, 2008 | 12.01 | 12.21 | 11.92 | 12.04 | 11,917,899 | -0.02(-0.19%) |
Dec 22, 2008 | 12.31 | 12.40 | 11.89 | 12.06 | 15,689,194 | -0.27(-2.22%) |
Dec 19, 2008 | 12.23 | 12.62 | 12.07 | 12.34 | 39,642,820 | +0.06(+0.49%) |
Dec 18, 2008 | 12.43 | 12.61 | 12.13 | 12.28 | 33,838,472 | -0.15(-1.19%) |
Dec 17, 2008 | 12.18 | 12.57 | 12.13 | 12.42 | 27,650,198 | +0.13(+1.08%) |
Dec 16, 2008 | 11.96 | 12.29 | 11.84 | 12.29 | 34,222,828 | +0.45(+3.83%) |
Dec 15, 2008 | 11.85 | 12.07 | 11.62 | 11.84 | 24,351,244 | -0.04(-0.38%) |
Dec 12, 2008 | 11.33 | 12.10 | 11.33 | 11.88 | 28,063,988 | +0.19(+1.65%) |
Dec 11, 2008 | 11.76 | 12.25 | 11.61 | 11.69 | 33,409,442 | -0.24(-2.01%) |
Dec 10, 2008 | 11.93 | 12.08 | 11.43 | 11.93 | 33,628,684 | -0.08(-0.69%) |
Dec 09, 2008 | 12.45 | 12.67 | 11.92 | 12.01 | 35,791,008 | -0.59(-4.68%) |
Dec 08, 2008 | 12.21 | 12.94 | 12.11 | 12.60 | 59,147,620 | +0.67(+5.60%) |
Dec 05, 2008 | 11.16 | 12.00 | 10.88 | 11.93 | 45,827,832 | +0.53(+4.66%) |
Dec 04, 2008 | 11.65 | 11.84 | 11.27 | 11.40 | 33,960,620 | -0.37(-3.11%) |
Dec 03, 2008 | 11.31 | 11.84 | 10.80 | 11.77 | 40,552,980 | +0.62(+5.56%) |
Dec 02, 2008 | 10.93 | 11.17 | 10.67 | 11.15 | 29,603,564 | +0.37(+3.39%) |
Dec 01, 2008 | 11.44 | 11.48 | 10.70 | 10.78 | 34,485,576 | -1.01(-8.58%) |
Nov 28, 2008 | 11.60 | 11.84 | 11.48 | 11.79 | 14,161,155 | +0.13(+1.08%) |
Nov 26, 2008 | 10.95 | 11.67 | 10.82 | 11.67 | 30,827,146 | +0.55(+4.99%) |
Nov 25, 2008 | 11.30 | 11.44 | 11.00 | 11.12 | 50,086,204 | -0.04(-0.38%) |
Nov 24, 2008 | 10.68 | 11.22 | 10.27 | 11.16 | 49,968,292 | +0.75(+7.20%) |
Nov 21, 2008 | 11.13 | 11.13 | 9.771 | 10.41 | 94,447,264 | -0.40(-3.66%) |
Nov 20, 2008 | 11.27 | 11.51 | 10.77 | 10.80 | 56,804,664 | -0.77(-6.67%) |
Nov 19, 2008 | 12.12 | 12.53 | 11.50 | 11.58 | 38,934,248 | -0.69(-5.60%) |
Nov 18, 2008 | 11.85 | 12.36 | 11.81 | 12.26 | 35,072,640 | +0.42(+3.56%) |
Nov 17, 2008 | 11.92 | 12.17 | 11.59 | 11.84 | 32,649,734 | -0.33(-2.73%) |
Nov 14, 2008 | 11.92 | 12.79 | 11.77 | 12.17 | 41,676,204 | -0.04(-0.37%) |
Nov 13, 2008 | 11.64 | 12.25 | 11.20 | 12.22 | 43,151,728 | +0.60(+5.20%) |
Nov 12, 2008 | 11.77 | 12.49 | 11.49 | 11.61 | 47,620,124 | -0.46(-3.79%) |
Nov 11, 2008 | 11.44 | 12.34 | 11.30 | 12.07 | 36,086,408 | +0.40(+3.46%) |
Nov 10, 2008 | 12.41 | 12.41 | 11.49 | 11.67 | 29,540,184 | -0.34(-2.82%) |
Nov 07, 2008 | 11.77 | 12.30 | 11.51 | 12.01 | 34,440,124 | +0.44(+3.82%) |
Nov 06, 2008 | 12.35 | 12.57 | 11.39 | 11.56 | 58,032,992 | -1.11(-8.75%) |
Nov 05, 2008 | 13.08 | 13.29 | 12.66 | 12.67 | 50,131,428 | -0.75(-5.58%) |
Nov 04, 2008 | 12.20 | 13.57 | 12.09 | 13.42 | 82,299,616 | +1.64(+13.95%) |