Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.22 | 13.49 | 12.55 | 12.91 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.55 | 14.16 | 12.80 | 12.83 | 186,660,320 | -1.65(-11.37%) |
Jan 28, 2009 | 12.99 | 14.65 | 12.58 | 14.48 | 297,608,480 | +3.42(+30.88%) |
Jan 27, 2009 | 10.79 | 11.37 | 10.76 | 11.06 | 113,194,616 | +0.49(+4.59%) |
Jan 26, 2009 | 11.07 | 11.54 | 10.55 | 10.58 | 110,492,440 | -0.27(-2.46%) |
Jan 23, 2009 | 10.20 | 11.04 | 10.04 | 10.84 | 123,570,488 | +0.05(+0.51%) |
Jan 22, 2009 | 10.96 | 11.33 | 10.30 | 10.79 | 138,319,856 | -0.59(-5.17%) |
Jan 21, 2009 | 10.25 | 11.50 | 9.387 | 11.38 | 276,383,392 | +1.65(+17.01%) |
Jan 20, 2009 | 11.46 | 11.63 | 9.442 | 9.722 | 298,437,632 | -3.04(-23.82%) |
Jan 16, 2009 | 14.23 | 14.55 | 11.64 | 12.76 | 254,079,280 | -1.01(-7.34%) |
Jan 15, 2009 | 15.71 | 15.73 | 13.00 | 13.77 | 261,837,328 | -1.99(-12.61%) |
Jan 14, 2009 | 15.96 | 16.20 | 15.51 | 15.76 | 104,252,992 | -0.90(-5.37%) |
Jan 13, 2009 | 16.05 | 16.95 | 15.99 | 16.66 | 95,744,400 | +0.40(+2.44%) |
Jan 12, 2009 | 17.21 | 17.30 | 16.08 | 16.26 | 84,258,640 | -0.92(-5.33%) |
Jan 09, 2009 | 17.73 | 17.75 | 17.07 | 17.18 | 63,212,992 | -0.40(-2.26%) |
Jan 08, 2009 | 17.33 | 17.81 | 17.16 | 17.57 | 76,961,144 | -0.10(-0.58%) |
Jan 07, 2009 | 18.50 | 18.57 | 16.13 | 17.67 | 77,100,592 | -1.14(-6.06%) |
Jan 06, 2009 | 19.59 | 19.69 | 18.64 | 18.82 | 79,396,568 | -0.36(-1.85%) |
Jan 05, 2009 | 20.32 | 20.35 | 19.17 | 19.17 | 63,871,536 | -1.33(-6.47%) |
Jan 02, 2009 | 19.94 | 20.82 | 19.59 | 20.50 | 53,489,556 | +0.36(+1.76%) |
Jan 01, 2009 | 19.60 | 20.83 | 19.27 | 20.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.60 | 20.83 | 19.27 | 20.14 | 66,036,348 | +0.46(+2.36%) |
Dec 30, 2008 | 19.00 | 19.68 | 18.86 | 19.68 | 41,914,612 | +0.66(+3.49%) |
Dec 29, 2008 | 19.05 | 19.07 | 18.65 | 19.01 | 30,709,814 | +0.22(+1.16%) |
Dec 26, 2008 | 18.84 | 19.03 | 18.55 | 18.80 | 18,147,512 | +0.02(+0.11%) |
Dec 24, 2008 | 18.65 | 18.91 | 18.35 | 18.77 | 16,430,275 | +0.33(+1.82%) |
Dec 23, 2008 | 19.10 | 19.19 | 18.44 | 18.44 | 41,292,544 | -0.29(-1.57%) |
Dec 22, 2008 | 19.89 | 20.02 | 18.64 | 18.73 | 60,291,304 | -1.33(-6.61%) |
Dec 19, 2008 | 20.56 | 20.62 | 19.47 | 20.06 | 129,708,784 | -0.20(-0.98%) |
Dec 18, 2008 | 20.67 | 21.46 | 19.96 | 20.26 | 92,119,200 | -0.23(-1.10%) |
Dec 17, 2008 | 19.95 | 20.87 | 19.72 | 20.48 | 84,063,976 | +0.14(+0.67%) |
Dec 16, 2008 | 18.08 | 20.37 | 18.07 | 20.35 | 95,051,000 | +2.53(+14.23%) |
Dec 15, 2008 | 18.43 | 18.47 | 17.44 | 17.81 | 55,077,860 | -0.44(-2.43%) |
Dec 12, 2008 | 16.97 | 18.36 | 16.85 | 18.26 | 75,211,520 | +0.56(+3.17%) |
Dec 11, 2008 | 19.28 | 19.46 | 17.57 | 17.70 | 105,897,384 | -2.25(-11.27%) |
Dec 10, 2008 | 20.88 | 21.04 | 19.57 | 19.94 | 74,841,280 | -0.90(-4.30%) |
Dec 09, 2008 | 21.96 | 22.38 | 20.77 | 20.84 | 83,221,848 | -1.48(-6.61%) |
Dec 08, 2008 | 20.93 | 22.36 | 20.65 | 22.31 | 103,819,368 | +1.86(+9.08%) |
Dec 05, 2008 | 18.52 | 20.50 | 18.16 | 20.46 | 101,500,936 | +1.63(+8.68%) |
Dec 04, 2008 | 18.82 | 19.92 | 18.30 | 18.82 | 88,869,368 | -0.38(-1.96%) |
Dec 03, 2008 | 17.58 | 19.47 | 16.91 | 19.20 | 106,750,664 | +1.51(+8.54%) |
Dec 02, 2008 | 16.51 | 17.85 | 15.42 | 17.69 | 117,594,944 | +1.69(+10.59%) |
Dec 01, 2008 | 19.16 | 19.16 | 15.62 | 15.99 | 112,074,400 | -3.74(-18.97%) |
Nov 28, 2008 | 19.38 | 19.82 | 18.80 | 19.74 | 41,199,040 | +0.16(+0.84%) |
Nov 26, 2008 | 18.00 | 19.68 | 17.65 | 19.57 | 82,843,400 | +1.16(+6.31%) |
Nov 25, 2008 | 18.43 | 19.41 | 16.27 | 18.41 | 114,797,936 | +0.64(+3.57%) |
Nov 24, 2008 | 15.70 | 17.87 | 15.54 | 17.78 | 145,391,792 | +2.91(+19.58%) |
Nov 21, 2008 | 15.66 | 16.06 | 13.59 | 14.87 | 204,409,696 | -0.53(-3.42%) |
Nov 20, 2008 | 16.32 | 17.38 | 15.03 | 15.39 | 162,275,968 | -1.28(-7.66%) |
Nov 19, 2008 | 18.52 | 18.58 | 16.58 | 16.67 | 126,862,152 | -1.91(-10.29%) |
Nov 18, 2008 | 19.11 | 19.38 | 17.65 | 18.58 | 119,468,384 | -0.43(-2.26%) |
Nov 17, 2008 | 19.26 | 19.63 | 18.26 | 19.01 | 94,307,104 | -0.61(-3.13%) |
Nov 14, 2008 | 19.27 | 20.42 | 18.88 | 19.63 | 0 | -0.25(-1.24%) |
Nov 13, 2008 | 18.80 | 20.05 | 17.59 | 19.87 | 125,890,800 | +1.22(+6.56%) |
Nov 12, 2008 | 19.35 | 20.10 | 18.65 | 18.65 | 94,289,000 | -1.05(-5.31%) |
Nov 11, 2008 | 19.23 | 20.18 | 19.09 | 19.70 | 95,082,960 | +0.14(+0.73%) |
Nov 10, 2008 | 20.46 | 20.52 | 19.16 | 19.55 | 118,155,480 | -0.60(-2.98%) |
Nov 07, 2008 | 18.72 | 20.15 | 18.48 | 20.15 | 426,873,888 | +0.50(+2.54%) |
Nov 06, 2008 | 20.35 | 21.16 | 19.13 | 19.66 | 176,364,848 | -1.99(-9.19%) |
Nov 05, 2008 | 23.66 | 23.91 | 21.39 | 21.64 | 78,776,600 | -2.34(-9.77%) |
Nov 04, 2008 | 23.56 | 24.08 | 23.17 | 23.99 | 68,913,328 | +0.89(+3.88%) |