Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.58 | 11.10 | 10.54 | 11.10 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.33 | 10.82 | 10.17 | 10.40 | 29,019,752 | -0.21(-2.01%) |
Jan 28, 2009 | 10.32 | 10.67 | 10.17 | 10.62 | 35,683,952 | +0.69(+6.95%) |
Jan 27, 2009 | 9.778 | 9.935 | 9.587 | 9.926 | 29,396,716 | +0.35(+3.66%) |
Jan 26, 2009 | 9.960 | 10.17 | 9.560 | 9.575 | 26,701,414 | -0.39(-3.90%) |
Jan 23, 2009 | 9.598 | 9.993 | 9.393 | 9.964 | 25,151,068 | +0.03(+0.32%) |
Jan 22, 2009 | 9.843 | 10.27 | 9.719 | 9.933 | 35,502,656 | +0.00(+0.00%) |
Jan 21, 2009 | 9.712 | 10.15 | 9.600 | 9.933 | 56,159,236 | +0.40(+4.15%) |
Jan 20, 2009 | 10.35 | 10.43 | 9.456 | 9.537 | 66,459,420 | -1.12(-10.53%) |
Jan 16, 2009 | 11.02 | 11.12 | 10.16 | 10.66 | 76,963,552 | -0.44(-3.99%) |
Jan 15, 2009 | 11.33 | 11.43 | 10.68 | 11.10 | 52,784,132 | -0.36(-3.12%) |
Jan 14, 2009 | 11.69 | 11.83 | 11.29 | 11.46 | 28,127,726 | -0.49(-4.08%) |
Jan 13, 2009 | 11.86 | 11.99 | 11.58 | 11.95 | 25,723,388 | +0.04(+0.34%) |
Jan 12, 2009 | 12.43 | 12.62 | 11.82 | 11.91 | 35,049,564 | -0.60(-4.78%) |
Jan 09, 2009 | 12.59 | 12.66 | 12.32 | 12.50 | 18,545,894 | -0.03(-0.25%) |
Jan 08, 2009 | 12.59 | 12.66 | 11.98 | 12.54 | 38,566,888 | -0.13(-1.06%) |
Jan 07, 2009 | 12.75 | 13.03 | 12.59 | 12.67 | 31,665,750 | -0.28(-2.17%) |
Jan 06, 2009 | 12.25 | 13.04 | 12.25 | 12.95 | 36,181,716 | +0.85(+7.04%) |
Jan 05, 2009 | 11.92 | 12.43 | 11.92 | 12.10 | 18,458,768 | +0.09(+0.71%) |
Jan 02, 2009 | 11.90 | 12.08 | 11.74 | 12.01 | 0 | +0.22(+1.89%) |
Jan 01, 2009 | 11.38 | 11.86 | 11.38 | 11.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.38 | 11.86 | 11.38 | 11.79 | 18,204,392 | +0.33(+2.86%) |
Dec 30, 2008 | 11.74 | 11.74 | 11.30 | 11.46 | 19,011,254 | -0.27(-2.26%) |
Dec 29, 2008 | 11.93 | 12.05 | 11.68 | 11.73 | 15,346,693 | -0.24(-2.03%) |
Dec 26, 2008 | 11.87 | 12.02 | 11.68 | 11.97 | 7,202,065 | +0.08(+0.68%) |
Dec 24, 2008 | 12.01 | 12.08 | 11.84 | 11.89 | 7,260,323 | -0.17(-1.42%) |
Dec 23, 2008 | 12.03 | 12.23 | 11.94 | 12.06 | 11,895,884 | -0.02(-0.19%) |
Dec 22, 2008 | 12.33 | 12.42 | 11.91 | 12.08 | 15,660,212 | -0.27(-2.22%) |
Dec 19, 2008 | 12.26 | 12.64 | 12.09 | 12.36 | 39,569,592 | +0.06(+0.49%) |
Dec 18, 2008 | 12.45 | 12.63 | 12.16 | 12.30 | 33,775,960 | -0.15(-1.19%) |
Dec 17, 2008 | 12.21 | 12.59 | 12.15 | 12.45 | 27,599,120 | +0.13(+1.08%) |
Dec 16, 2008 | 11.98 | 12.32 | 11.86 | 12.31 | 34,159,612 | +0.45(+3.83%) |
Dec 15, 2008 | 11.87 | 12.09 | 11.64 | 11.86 | 24,306,260 | -0.04(-0.38%) |
Dec 12, 2008 | 11.36 | 12.12 | 11.35 | 11.90 | 28,012,148 | +0.19(+1.65%) |
Dec 11, 2008 | 11.78 | 12.27 | 11.63 | 11.71 | 33,347,728 | -0.24(-2.01%) |
Dec 10, 2008 | 11.95 | 12.11 | 11.45 | 11.95 | 33,566,564 | -0.08(-0.69%) |
Dec 09, 2008 | 12.48 | 12.69 | 11.94 | 12.03 | 35,724,892 | -0.59(-4.68%) |
Dec 08, 2008 | 12.23 | 12.97 | 12.13 | 12.63 | 59,038,360 | +0.67(+5.60%) |
Dec 05, 2008 | 11.19 | 12.02 | 10.90 | 11.96 | 45,743,176 | +0.53(+4.66%) |
Dec 04, 2008 | 11.68 | 11.86 | 11.29 | 11.42 | 33,897,888 | -0.37(-3.11%) |
Dec 03, 2008 | 11.33 | 11.86 | 10.82 | 11.79 | 40,478,068 | +0.62(+5.56%) |
Dec 02, 2008 | 10.95 | 11.19 | 10.69 | 11.17 | 29,548,878 | +0.37(+3.39%) |
Dec 01, 2008 | 11.47 | 11.50 | 10.72 | 10.80 | 34,421,872 | -1.01(-8.58%) |
Nov 28, 2008 | 11.63 | 11.86 | 11.50 | 11.82 | 14,134,996 | +0.13(+1.08%) |
Nov 26, 2008 | 10.97 | 11.69 | 10.84 | 11.69 | 30,770,200 | +0.56(+4.99%) |
Nov 25, 2008 | 11.32 | 11.46 | 11.02 | 11.14 | 49,993,684 | -0.04(-0.38%) |
Nov 24, 2008 | 10.70 | 11.24 | 10.29 | 11.18 | 49,875,988 | +0.75(+7.20%) |
Nov 21, 2008 | 11.15 | 11.15 | 9.789 | 10.43 | 94,272,792 | -0.40(-3.66%) |
Nov 20, 2008 | 11.29 | 11.53 | 10.79 | 10.82 | 56,699,732 | -0.77(-6.67%) |
Nov 19, 2008 | 12.14 | 12.55 | 11.52 | 11.60 | 38,862,324 | -0.69(-5.60%) |
Nov 18, 2008 | 11.87 | 12.38 | 11.83 | 12.28 | 35,007,852 | +0.42(+3.56%) |
Nov 17, 2008 | 11.94 | 12.19 | 11.61 | 11.86 | 32,589,422 | -0.33(-2.73%) |
Nov 14, 2008 | 11.94 | 12.81 | 11.79 | 12.19 | 41,599,216 | -0.04(-0.37%) |
Nov 13, 2008 | 11.66 | 12.27 | 11.22 | 12.24 | 43,072,016 | +0.60(+5.20%) |
Nov 12, 2008 | 11.79 | 12.51 | 11.51 | 11.63 | 47,532,156 | -0.46(-3.79%) |
Nov 11, 2008 | 11.46 | 12.36 | 11.32 | 12.09 | 36,019,748 | +0.40(+3.46%) |
Nov 10, 2008 | 12.43 | 12.43 | 11.51 | 11.69 | 29,485,616 | -0.34(-2.82%) |
Nov 07, 2008 | 11.79 | 12.32 | 11.54 | 12.03 | 34,376,504 | +0.44(+3.82%) |
Nov 06, 2008 | 12.37 | 12.59 | 11.41 | 11.59 | 57,925,788 | -1.11(-8.75%) |
Nov 05, 2008 | 13.11 | 13.31 | 12.69 | 12.70 | 50,038,824 | -0.75(-5.58%) |
Nov 04, 2008 | 12.23 | 13.59 | 12.11 | 13.45 | 82,147,592 | +1.65(+13.95%) |