Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.28 | 12.94 | 12.25 | 12.59 | 0 | +0.62(+5.18%) |
Jan 29, 2009 | 12.13 | 12.25 | 11.92 | 11.97 | 19,167,060 | -0.42(-3.42%) |
Jan 28, 2009 | 12.29 | 12.53 | 12.18 | 12.40 | 29,480,516 | +0.64(+5.44%) |
Jan 27, 2009 | 11.69 | 12.01 | 11.64 | 11.76 | 23,470,098 | +0.34(+2.96%) |
Jan 26, 2009 | 11.54 | 11.93 | 11.27 | 11.42 | 25,721,574 | -0.22(-1.86%) |
Jan 23, 2009 | 11.30 | 11.83 | 11.14 | 11.63 | 37,075,556 | -0.32(-2.64%) |
Jan 22, 2009 | 11.88 | 12.20 | 11.63 | 11.95 | 24,271,666 | -0.30(-2.46%) |
Jan 21, 2009 | 11.22 | 12.28 | 11.22 | 12.25 | 57,150,744 | +1.20(+10.84%) |
Jan 20, 2009 | 11.70 | 11.82 | 10.86 | 11.05 | 59,958,448 | -0.84(-7.05%) |
Jan 16, 2009 | 12.05 | 12.15 | 11.14 | 11.89 | 76,897,688 | -0.19(-1.60%) |
Jan 15, 2009 | 13.36 | 13.42 | 11.92 | 12.08 | 86,775,272 | -1.39(-10.32%) |
Jan 14, 2009 | 13.69 | 13.77 | 12.90 | 13.48 | 52,233,288 | -0.48(-3.42%) |
Jan 13, 2009 | 13.58 | 14.03 | 13.49 | 13.95 | 20,816,840 | +0.22(+1.62%) |
Jan 12, 2009 | 13.70 | 14.06 | 13.53 | 13.73 | 22,305,286 | -0.19(-1.33%) |
Jan 09, 2009 | 14.24 | 14.25 | 13.66 | 13.92 | 21,585,890 | -0.25(-1.79%) |
Jan 08, 2009 | 14.00 | 14.19 | 13.76 | 14.17 | 24,627,214 | +0.07(+0.47%) |
Jan 07, 2009 | 14.66 | 14.90 | 13.83 | 14.10 | 42,629,020 | -0.92(-6.14%) |
Jan 06, 2009 | 14.49 | 15.30 | 14.40 | 15.03 | 46,747,980 | +0.81(+5.72%) |
Jan 05, 2009 | 13.87 | 14.55 | 13.82 | 14.21 | 26,653,728 | +0.32(+2.32%) |
Jan 02, 2009 | 13.36 | 13.98 | 13.24 | 13.89 | 0 | +0.64(+4.79%) |
Jan 01, 2009 | 12.94 | 13.44 | 12.76 | 13.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.94 | 13.44 | 12.76 | 13.26 | 20,816,712 | +0.36(+2.76%) |
Dec 30, 2008 | 12.92 | 12.97 | 12.53 | 12.90 | 19,475,866 | -0.02(-0.18%) |
Dec 29, 2008 | 12.99 | 13.15 | 12.61 | 12.92 | 19,203,376 | -0.15(-1.13%) |
Dec 26, 2008 | 13.24 | 13.24 | 12.91 | 13.07 | 7,618,933 | -0.12(-0.91%) |
Dec 24, 2008 | 13.11 | 13.26 | 12.99 | 13.19 | 3,378,088 | +0.06(+0.43%) |
Dec 23, 2008 | 13.41 | 13.45 | 13.00 | 13.13 | 16,190,538 | -0.33(-2.47%) |
Dec 22, 2008 | 14.19 | 14.19 | 13.21 | 13.47 | 21,056,714 | -0.66(-4.69%) |
Dec 19, 2008 | 13.98 | 14.24 | 13.63 | 14.13 | 30,296,974 | +0.33(+2.37%) |
Dec 18, 2008 | 13.83 | 14.65 | 13.77 | 13.80 | 40,224,336 | +0.01(+0.09%) |
Dec 17, 2008 | 13.66 | 14.08 | 13.55 | 13.79 | 25,103,932 | +0.05(+0.39%) |
Dec 16, 2008 | 13.02 | 13.75 | 13.02 | 13.74 | 28,968,000 | +0.82(+6.33%) |
Dec 15, 2008 | 12.79 | 13.11 | 12.52 | 12.92 | 18,139,710 | +0.04(+0.35%) |
Dec 12, 2008 | 12.25 | 12.95 | 12.25 | 12.87 | 19,608,370 | +0.04(+0.33%) |
Dec 11, 2008 | 13.21 | 13.56 | 12.77 | 12.83 | 29,734,720 | -0.62(-4.58%) |
Dec 10, 2008 | 13.15 | 13.46 | 12.81 | 13.45 | 25,925,954 | +0.17(+1.25%) |
Dec 09, 2008 | 13.45 | 13.95 | 13.20 | 13.28 | 27,469,258 | -0.38(-2.78%) |
Dec 08, 2008 | 13.35 | 14.05 | 13.09 | 13.66 | 50,333,928 | +0.67(+5.12%) |
Dec 05, 2008 | 12.13 | 13.02 | 11.84 | 13.00 | 42,968,920 | +0.64(+5.14%) |
Dec 04, 2008 | 12.48 | 13.04 | 12.23 | 12.36 | 30,265,652 | -0.43(-3.39%) |
Dec 03, 2008 | 12.39 | 12.85 | 11.97 | 12.79 | 34,087,032 | +0.37(+2.96%) |
Dec 02, 2008 | 12.28 | 12.54 | 11.88 | 12.43 | 26,809,866 | +0.28(+2.28%) |
Dec 01, 2008 | 13.07 | 13.13 | 12.06 | 12.15 | 41,451,772 | -1.33(-9.85%) |
Nov 28, 2008 | 13.43 | 13.80 | 13.23 | 13.48 | 12,228,674 | -0.02(-0.18%) |
Nov 26, 2008 | 12.65 | 13.66 | 12.59 | 13.50 | 32,445,500 | +0.60(+4.67%) |
Nov 25, 2008 | 12.52 | 12.97 | 12.09 | 12.90 | 45,670,352 | +0.70(+5.77%) |
Nov 24, 2008 | 11.90 | 12.55 | 11.34 | 12.19 | 56,172,240 | +0.46(+3.90%) |
Nov 21, 2008 | 11.50 | 11.81 | 10.48 | 11.74 | 77,133,384 | +0.51(+4.50%) |
Nov 20, 2008 | 11.61 | 12.09 | 11.16 | 11.23 | 61,457,364 | -0.78(-6.52%) |
Nov 19, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 58,711,916 | -1.10(-8.39%) |
Nov 18, 2008 | 12.56 | 13.23 | 12.51 | 13.11 | 41,793,940 | +0.53(+4.17%) |
Nov 17, 2008 | 13.11 | 13.50 | 12.52 | 12.59 | 40,042,492 | -0.74(-5.53%) |
Nov 14, 2008 | 13.40 | 14.02 | 13.13 | 13.33 | 39,676,712 | -0.31(-2.25%) |
Nov 13, 2008 | 12.80 | 13.80 | 11.88 | 13.63 | 47,824,508 | +0.98(+7.71%) |
Nov 12, 2008 | 12.87 | 13.52 | 12.66 | 12.66 | 50,340,680 | -0.47(-3.55%) |
Nov 11, 2008 | 12.87 | 13.70 | 12.74 | 13.12 | 33,994,724 | -0.13(-0.95%) |
Nov 10, 2008 | 13.96 | 14.25 | 13.01 | 13.25 | 27,272,308 | -0.45(-3.30%) |
Nov 07, 2008 | 13.36 | 14.07 | 13.17 | 13.70 | 33,009,286 | +0.41(+3.09%) |
Nov 06, 2008 | 14.17 | 14.44 | 12.85 | 13.29 | 99,985,640 | -1.17(-8.06%) |
Nov 05, 2008 | 15.57 | 15.67 | 14.30 | 14.46 | 76,133,376 | -1.33(-8.44%) |
Nov 04, 2008 | 14.75 | 15.95 | 14.43 | 15.79 | 127,586,560 | +2.44(+18.31%) |