Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.79 | 10.91 | 10.11 | 10.15 | 111,033,608 | -0.65(-6.03%) |
Jan 29, 2009 | 11.32 | 11.32 | 10.71 | 10.80 | 78,484,368 | -0.64(-5.63%) |
Jan 28, 2009 | 11.57 | 11.66 | 11.32 | 11.45 | 88,694,744 | +0.10(+0.90%) |
Jan 27, 2009 | 11.14 | 11.53 | 11.05 | 11.35 | 74,244,128 | +0.29(+2.64%) |
Jan 26, 2009 | 10.75 | 11.19 | 10.70 | 11.05 | 65,820,064 | +0.28(+2.58%) |
Jan 23, 2009 | 10.20 | 10.86 | 10.17 | 10.78 | 83,400,912 | +0.35(+3.38%) |
Jan 22, 2009 | 10.43 | 10.57 | 10.17 | 10.42 | 83,576,600 | -0.22(-2.10%) |
Jan 21, 2009 | 10.39 | 10.69 | 10.21 | 10.65 | 82,923,912 | +0.47(+4.60%) |
Jan 20, 2009 | 10.72 | 10.80 | 10.18 | 10.18 | 85,245,152 | -0.55(-5.12%) |
Jan 16, 2009 | 11.00 | 11.07 | 10.51 | 10.73 | 98,705,384 | +0.01(+0.06%) |
Jan 15, 2009 | 10.59 | 10.82 | 10.30 | 10.72 | 91,156,592 | +0.05(+0.45%) |
Jan 14, 2009 | 10.92 | 11.00 | 10.58 | 10.67 | 73,982,456 | -0.48(-4.32%) |
Jan 13, 2009 | 11.05 | 11.22 | 10.93 | 11.16 | 76,583,560 | +0.03(+0.30%) |
Jan 12, 2009 | 11.31 | 11.38 | 10.87 | 11.12 | 80,998,336 | -0.20(-1.80%) |
Jan 09, 2009 | 11.69 | 11.70 | 11.26 | 11.32 | 100,629,944 | -0.57(-4.79%) |
Jan 08, 2009 | 11.68 | 11.91 | 11.53 | 11.89 | 68,548,432 | +0.15(+1.27%) |
Jan 07, 2009 | 11.78 | 11.92 | 11.60 | 11.75 | 74,095,504 | -0.32(-2.64%) |
Jan 06, 2009 | 11.75 | 12.19 | 11.70 | 12.06 | 85,907,344 | +0.46(+3.97%) |
Jan 05, 2009 | 11.43 | 11.73 | 11.36 | 11.60 | 67,079,780 | +0.10(+0.88%) |
Jan 02, 2009 | 11.13 | 11.53 | 11.02 | 11.50 | 60,435,272 | +0.45(+4.05%) |
Dec 31, 2008 | 10.97 | 11.22 | 10.93 | 11.05 | 55,321,616 | +0.05(+0.43%) |
Dec 30, 2008 | 10.88 | 11.02 | 10.81 | 11.01 | 45,843,604 | +0.15(+1.37%) |
Dec 29, 2008 | 10.96 | 11.02 | 10.67 | 10.86 | 49,024,260 | -0.18(-1.60%) |
Dec 26, 2008 | 11.09 | 11.13 | 10.91 | 11.03 | 22,361,646 | -0.05(-0.49%) |
Dec 24, 2008 | 11.02 | 11.14 | 10.99 | 11.09 | 17,099,612 | +0.07(+0.68%) |
Dec 23, 2008 | 11.13 | 11.29 | 10.90 | 11.01 | 44,815,544 | -0.09(-0.79%) |
Dec 22, 2008 | 11.26 | 11.33 | 10.84 | 11.10 | 57,228,864 | -0.18(-1.62%) |
Dec 19, 2008 | 11.28 | 11.49 | 11.26 | 11.28 | 93,358,216 | -0.01(-0.12%) |
Dec 18, 2008 | 11.44 | 11.47 | 11.15 | 11.30 | 77,265,384 | -0.12(-1.07%) |
Dec 17, 2008 | 11.64 | 11.76 | 11.33 | 11.42 | 92,652,744 | -0.39(-3.33%) |
Dec 16, 2008 | 11.56 | 11.83 | 11.32 | 11.81 | 114,675,152 | +0.39(+3.44%) |
Dec 15, 2008 | 11.45 | 11.54 | 11.20 | 11.42 | 59,239,388 | -0.10(-0.88%) |
Dec 12, 2008 | 11.21 | 11.66 | 11.20 | 11.52 | 69,342,720 | +0.05(+0.47%) |
Dec 11, 2008 | 11.62 | 11.96 | 11.41 | 11.47 | 82,976,136 | -0.28(-2.42%) |
Dec 10, 2008 | 11.73 | 12.04 | 11.58 | 11.75 | 74,921,888 | +0.12(+0.99%) |
Dec 09, 2008 | 11.47 | 12.16 | 11.36 | 11.64 | 99,302,392 | -0.06(-0.52%) |
Dec 08, 2008 | 11.19 | 11.83 | 11.16 | 11.70 | 121,338,744 | +0.89(+8.22%) |
Dec 05, 2008 | 10.28 | 10.92 | 9.979 | 10.81 | 99,643,000 | +0.41(+3.98%) |
Dec 04, 2008 | 10.61 | 10.91 | 10.19 | 10.40 | 87,254,912 | -0.46(-4.25%) |
Dec 03, 2008 | 10.42 | 10.87 | 10.08 | 10.86 | 102,639,784 | +0.47(+4.50%) |
Dec 02, 2008 | 10.29 | 10.44 | 10.00 | 10.39 | 96,846,920 | +0.24(+2.41%) |
Dec 01, 2008 | 10.96 | 10.96 | 10.12 | 10.14 | 92,777,936 | -1.07(-9.55%) |
Nov 28, 2008 | 10.98 | 11.22 | 10.96 | 11.22 | 33,152,334 | +0.10(+0.92%) |
Nov 26, 2008 | 10.31 | 11.18 | 10.29 | 11.11 | 80,966,640 | +0.66(+6.29%) |
Nov 25, 2008 | 11.18 | 11.18 | 10.36 | 10.46 | 122,254,016 | -0.66(-5.98%) |
Nov 24, 2008 | 10.47 | 11.16 | 10.36 | 11.12 | 117,744,464 | +0.83(+8.11%) |
Nov 21, 2008 | 10.04 | 10.38 | 9.629 | 10.29 | 153,713,984 | +0.47(+4.84%) |
Nov 20, 2008 | 10.17 | 11.01 | 9.785 | 9.813 | 176,153,376 | -0.41(-4.04%) |
Nov 19, 2008 | 10.97 | 11.01 | 10.17 | 10.23 | 107,062,040 | -0.93(-8.33%) |
Nov 18, 2008 | 11.09 | 11.16 | 10.57 | 11.16 | 101,971,016 | +0.16(+1.48%) |
Nov 17, 2008 | 11.17 | 11.40 | 10.92 | 10.99 | 69,384,928 | -0.28(-2.47%) |
Nov 14, 2008 | 11.45 | 11.82 | 11.07 | 11.27 | 101,486,816 | -0.43(-3.71%) |
Nov 13, 2008 | 11.10 | 11.73 | 10.58 | 11.70 | 133,156,448 | +0.48(+4.29%) |
Nov 12, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 77,531,328 | -0.43(-3.67%) |
Nov 11, 2008 | 11.79 | 11.83 | 11.49 | 11.65 | 73,380,840 | -0.26(-2.22%) |
Nov 10, 2008 | 12.17 | 12.19 | 11.60 | 11.91 | 70,188,392 | -0.01(-0.06%) |
Nov 07, 2008 | 11.65 | 12.02 | 11.62 | 11.92 | 95,367,304 | +0.43(+3.78%) |
Nov 06, 2008 | 11.32 | 11.85 | 11.30 | 11.49 | 180,620,240 | -0.31(-2.59%) |
Nov 05, 2008 | 12.24 | 12.41 | 11.72 | 11.79 | 134,958,096 | -0.64(-5.13%) |
Nov 04, 2008 | 11.93 | 12.52 | 11.78 | 12.43 | 117,910,576 | +0.77(+6.57%) |