Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.62 | 13.72 | 13.28 | 13.38 | 0 | -0.26(-1.88%) |
Jan 29, 2009 | 14.07 | 14.07 | 13.51 | 13.64 | 23,614,912 | -0.34(-2.46%) |
Jan 28, 2009 | 14.75 | 14.83 | 13.88 | 13.98 | 35,743,580 | -0.48(-3.29%) |
Jan 27, 2009 | 14.33 | 14.76 | 14.20 | 14.46 | 42,654,100 | +0.55(+3.96%) |
Jan 26, 2009 | 14.27 | 14.30 | 13.78 | 13.91 | 29,535,312 | -0.09(-0.63%) |
Jan 23, 2009 | 13.91 | 14.15 | 13.67 | 14.00 | 34,450,084 | +0.02(+0.18%) |
Jan 22, 2009 | 13.87 | 14.11 | 13.63 | 13.97 | 22,118,314 | -0.08(-0.53%) |
Jan 21, 2009 | 13.73 | 14.10 | 13.66 | 14.05 | 34,034,972 | +0.46(+3.36%) |
Jan 20, 2009 | 13.75 | 14.02 | 13.53 | 13.59 | 27,477,944 | -0.21(-1.50%) |
Jan 16, 2009 | 14.12 | 14.16 | 13.57 | 13.80 | 0 | -0.01(-0.09%) |
Jan 15, 2009 | 13.87 | 13.87 | 13.49 | 13.81 | 27,234,234 | -0.08(-0.54%) |
Jan 14, 2009 | 13.73 | 13.92 | 13.65 | 13.88 | 27,413,210 | +0.12(+0.91%) |
Jan 13, 2009 | 13.92 | 14.05 | 13.63 | 13.76 | 21,292,582 | -0.09(-0.63%) |
Jan 12, 2009 | 14.07 | 14.07 | 13.79 | 13.85 | 21,101,080 | -0.12(-0.89%) |
Jan 09, 2009 | 14.17 | 14.31 | 13.93 | 13.97 | 26,715,138 | -0.10(-0.71%) |
Jan 08, 2009 | 13.83 | 14.13 | 13.78 | 14.07 | 22,894,746 | +0.21(+1.49%) |
Jan 07, 2009 | 13.91 | 14.14 | 13.82 | 13.87 | 25,126,052 | -0.11(-0.76%) |
Jan 06, 2009 | 14.61 | 14.85 | 13.86 | 13.97 | 33,625,888 | -0.55(-3.79%) |
Jan 05, 2009 | 14.90 | 14.96 | 14.45 | 14.52 | 27,185,102 | -0.41(-2.72%) |
Jan 02, 2009 | 14.53 | 14.99 | 14.43 | 14.93 | 0 | +0.39(+2.71%) |
Jan 01, 2009 | 14.35 | 14.63 | 14.15 | 14.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.35 | 14.63 | 14.15 | 14.53 | 26,146,122 | +0.24(+1.66%) |
Dec 30, 2008 | 14.17 | 14.31 | 14.00 | 14.30 | 24,624,694 | -0.04(-0.31%) |
Dec 29, 2008 | 14.62 | 14.62 | 14.15 | 14.34 | 17,408,374 | -0.10(-0.69%) |
Dec 26, 2008 | 14.61 | 14.63 | 14.38 | 14.44 | 0 | -0.07(-0.47%) |
Dec 24, 2008 | 14.57 | 14.60 | 14.33 | 14.51 | 9,093,406 | -0.01(-0.09%) |
Dec 23, 2008 | 14.48 | 14.85 | 14.47 | 14.52 | 22,625,636 | +0.19(+1.31%) |
Dec 22, 2008 | 14.38 | 14.53 | 14.03 | 14.33 | 27,148,112 | +0.07(+0.53%) |
Dec 19, 2008 | 14.89 | 14.89 | 14.23 | 14.26 | 40,288,640 | -0.03(-0.22%) |
Dec 18, 2008 | 14.13 | 14.67 | 14.08 | 14.29 | 43,662,536 | +0.24(+1.69%) |
Dec 17, 2008 | 14.03 | 14.22 | 13.87 | 14.05 | 32,403,184 | -0.01(-0.09%) |
Dec 16, 2008 | 13.90 | 14.30 | 13.80 | 14.07 | 46,720,460 | +0.00(+0.00%) |
Dec 15, 2008 | 14.30 | 14.35 | 13.87 | 14.07 | 40,922,212 | -0.01(-0.04%) |
Dec 12, 2008 | 13.08 | 14.12 | 13.08 | 14.07 | 0 | +0.66(+4.94%) |
Dec 11, 2008 | 13.25 | 13.88 | 13.25 | 13.41 | 36,164,996 | +0.09(+0.66%) |
Dec 10, 2008 | 13.19 | 13.47 | 13.07 | 13.32 | 37,336,084 | +0.57(+4.46%) |
Dec 09, 2008 | 13.97 | 13.97 | 12.66 | 12.75 | 39,810,692 | -0.99(-7.23%) |
Dec 08, 2008 | 13.53 | 13.93 | 13.51 | 13.75 | 35,294,660 | +0.48(+3.58%) |
Dec 05, 2008 | 12.96 | 13.57 | 12.63 | 13.27 | 0 | +0.33(+2.56%) |
Dec 04, 2008 | 13.41 | 13.46 | 12.83 | 12.94 | 28,707,090 | -0.63(-4.61%) |
Dec 03, 2008 | 13.00 | 13.64 | 12.42 | 13.57 | 42,504,352 | +0.89(+7.00%) |
Dec 02, 2008 | 12.25 | 12.72 | 12.13 | 12.68 | 25,355,402 | +0.58(+4.75%) |
Dec 01, 2008 | 12.77 | 12.93 | 12.06 | 12.10 | 24,275,698 | -0.84(-6.47%) |
Nov 28, 2008 | 12.78 | 12.98 | 12.60 | 12.94 | 12,757,281 | +0.08(+0.63%) |
Nov 26, 2008 | 12.66 | 12.92 | 12.45 | 12.86 | 19,054,614 | +0.00(+0.00%) |
Nov 25, 2008 | 12.75 | 13.07 | 12.63 | 12.86 | 28,863,574 | +0.29(+2.34%) |
Nov 24, 2008 | 12.16 | 12.82 | 11.98 | 12.57 | 40,109,248 | +0.62(+5.18%) |
Nov 21, 2008 | 11.83 | 12.07 | 11.30 | 11.95 | 37,992,832 | -0.11(-0.88%) |
Nov 20, 2008 | 12.61 | 12.99 | 11.87 | 12.05 | 36,518,124 | -0.62(-4.88%) |
Nov 19, 2008 | 12.75 | 13.28 | 12.61 | 12.67 | 38,522,652 | -0.14(-1.07%) |
Nov 18, 2008 | 12.27 | 12.89 | 12.15 | 12.81 | 32,166,322 | +0.49(+4.01%) |
Nov 17, 2008 | 12.12 | 12.82 | 11.99 | 12.32 | 29,081,888 | +0.07(+0.61%) |
Nov 14, 2008 | 12.50 | 12.70 | 11.29 | 12.24 | 0 | -0.26(-2.05%) |
Nov 13, 2008 | 12.07 | 12.57 | 11.99 | 12.50 | 45,094,272 | +0.28(+2.25%) |
Nov 12, 2008 | 12.33 | 12.50 | 12.16 | 12.22 | 22,523,590 | -0.31(-2.44%) |
Nov 11, 2008 | 12.65 | 12.71 | 12.39 | 12.53 | 21,126,644 | -0.21(-1.67%) |
Nov 10, 2008 | 13.05 | 13.30 | 12.60 | 12.74 | 20,985,828 | -0.11(-0.83%) |
Nov 07, 2008 | 12.50 | 12.96 | 12.50 | 12.85 | 0 | +0.51(+4.10%) |
Nov 06, 2008 | 12.83 | 13.10 | 12.23 | 12.34 | 29,600,998 | -0.63(-4.87%) |
Nov 05, 2008 | 13.30 | 13.61 | 12.87 | 12.97 | 21,122,386 | -0.53(-3.89%) |
Nov 04, 2008 | 13.10 | 13.52 | 12.96 | 13.50 | 30,742,772 | +0.65(+5.06%) |