Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.452 | 8.452 | 7.934 | 8.123 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.372 | 8.620 | 8.085 | 8.169 | 27,443,632 | -0.60(-6.86%) |
Jan 28, 2009 | 8.816 | 9.156 | 8.368 | 8.771 | 57,873,032 | +1.02(+13.19%) |
Jan 27, 2009 | 7.192 | 7.962 | 6.884 | 7.749 | 69,551,512 | +0.88(+12.84%) |
Jan 26, 2009 | 8.722 | 8.781 | 6.772 | 6.867 | 76,474,472 | -1.70(-19.89%) |
Jan 23, 2009 | 8.169 | 9.954 | 8.064 | 8.571 | 101,535,536 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.728 | 8.015 | 132,349,000 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,796,050 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.81 | 11.73 | 11.74 | 25,411,178 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.57 | 13.93 | 14,308,891 | +0.40(+2.98%) |
Jan 15, 2009 | 13.43 | 14.03 | 12.96 | 13.53 | 13,859,398 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,990,154 | -0.65(-4.65%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,281,689 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,459,353 | -0.77(-5.01%) |
Jan 09, 2009 | 15.83 | 15.85 | 15.16 | 15.31 | 10,958,193 | -0.49(-3.08%) |
Jan 08, 2009 | 15.35 | 15.86 | 15.26 | 15.79 | 7,877,510 | +0.38(+2.47%) |
Jan 07, 2009 | 15.78 | 15.88 | 15.28 | 15.41 | 10,313,048 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.44 | 15.77 | 15.98 | 9,422,945 | -0.00(-0.02%) |
Jan 05, 2009 | 16.10 | 16.30 | 15.75 | 15.98 | 7,957,543 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.20 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 15.92 | 16.17 | 15.76 | 16.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,969,835 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,278,984 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.85 | 15.14 | 6,211,742 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.21 | 15.36 | 3,164,286 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,450,852 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,122,809 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,991,967 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.30 | 15.52 | 15.87 | 14,089,878 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,872,880 | -0.64(-3.91%) |
Dec 17, 2008 | 15.82 | 16.76 | 15.81 | 16.28 | 12,758,557 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.19 | 14.21 | 16.15 | 16,805,764 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.30 | 14.37 | 12,900,412 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.47 | 14.69 | 14.74 | 13,641,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,659,502 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.25 | 14,490,235 | -0.20(-1.31%) |
Dec 08, 2008 | 15.95 | 16.23 | 15.21 | 15.45 | 16,982,384 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.53 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.43 | 14.62 | 14,051,082 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.23 | 15.26 | 16,473,916 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.98 | 16,642,087 | +0.51(+3.56%) |
Dec 01, 2008 | 15.67 | 15.75 | 14.22 | 14.46 | 18,178,498 | -1.74(-10.76%) |
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,343,302 | +0.57(+3.65%) |
Nov 26, 2008 | 15.00 | 15.84 | 14.40 | 15.63 | 14,845,432 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.31 | 14.90 | 22,398,584 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,614,826 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,013,498 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,279,766 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,704,930 | -1.30(-9.36%) |
Nov 18, 2008 | 13.58 | 14.00 | 13.04 | 13.87 | 13,443,504 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,844,637 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,596,770 | +1.36(+9.57%) |
Nov 12, 2008 | 15.20 | 15.34 | 14.03 | 14.20 | 12,162,625 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,518,434 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.66 | 15.92 | 16.20 | 9,566,875 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,499,794 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,140,570 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.28 | 15.81 | 15.91 | 11,681,322 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,142,116 | +1.62(+10.57%) |