Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.30 | 13.57 | 12.62 | 12.99 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.63 | 14.24 | 12.87 | 12.90 | 185,593,344 | -1.66(-11.37%) |
Jan 28, 2009 | 13.06 | 14.74 | 12.65 | 14.56 | 295,907,296 | +3.44(+30.88%) |
Jan 27, 2009 | 10.86 | 11.43 | 10.82 | 11.12 | 112,547,584 | +0.49(+4.59%) |
Jan 26, 2009 | 11.13 | 11.61 | 10.61 | 10.64 | 109,860,848 | -0.27(-2.46%) |
Jan 23, 2009 | 10.26 | 11.10 | 10.09 | 10.90 | 122,864,144 | +0.05(+0.51%) |
Jan 22, 2009 | 11.02 | 11.40 | 10.36 | 10.85 | 137,529,200 | -0.59(-5.17%) |
Jan 21, 2009 | 10.31 | 11.56 | 9.441 | 11.44 | 274,803,552 | +1.66(+17.01%) |
Jan 20, 2009 | 11.52 | 11.70 | 9.496 | 9.778 | 296,731,712 | -3.06(-23.82%) |
Jan 16, 2009 | 14.31 | 14.63 | 11.70 | 12.84 | 252,626,928 | -1.02(-7.34%) |
Jan 15, 2009 | 15.80 | 15.82 | 13.08 | 13.85 | 260,340,624 | -2.00(-12.61%) |
Jan 14, 2009 | 16.05 | 16.29 | 15.60 | 15.85 | 103,657,064 | -0.90(-5.37%) |
Jan 13, 2009 | 16.14 | 17.05 | 16.09 | 16.75 | 95,197,112 | +0.40(+2.44%) |
Jan 12, 2009 | 17.31 | 17.40 | 16.18 | 16.35 | 83,777,008 | -0.92(-5.33%) |
Jan 09, 2009 | 17.83 | 17.85 | 17.17 | 17.27 | 62,851,660 | -0.40(-2.25%) |
Jan 08, 2009 | 17.43 | 17.91 | 17.25 | 17.67 | 76,521,224 | -0.10(-0.58%) |
Jan 07, 2009 | 18.61 | 18.68 | 16.23 | 17.78 | 76,659,872 | -1.15(-6.06%) |
Jan 06, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 78,942,728 | -0.36(-1.85%) |
Jan 05, 2009 | 20.44 | 20.47 | 19.28 | 19.28 | 63,506,440 | -1.33(-6.47%) |
Jan 02, 2009 | 20.05 | 20.94 | 19.70 | 20.61 | 53,183,804 | +0.36(+1.76%) |
Jan 01, 2009 | 19.71 | 20.95 | 19.38 | 20.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.71 | 20.95 | 19.38 | 20.26 | 65,658,876 | +0.47(+2.36%) |
Dec 30, 2008 | 19.11 | 19.79 | 18.97 | 19.79 | 41,675,024 | +0.67(+3.49%) |
Dec 29, 2008 | 19.16 | 19.18 | 18.76 | 19.12 | 30,534,274 | +0.22(+1.16%) |
Dec 26, 2008 | 18.94 | 19.14 | 18.66 | 18.90 | 18,043,778 | +0.02(+0.11%) |
Dec 24, 2008 | 18.76 | 19.02 | 18.46 | 18.88 | 16,336,358 | +0.34(+1.82%) |
Dec 23, 2008 | 19.21 | 19.30 | 18.55 | 18.55 | 41,056,512 | -0.30(-1.57%) |
Dec 22, 2008 | 20.00 | 20.13 | 18.75 | 18.84 | 59,946,672 | -1.33(-6.61%) |
Dec 19, 2008 | 20.68 | 20.74 | 19.58 | 20.17 | 128,967,360 | -0.20(-0.98%) |
Dec 18, 2008 | 20.79 | 21.58 | 20.07 | 20.37 | 91,592,640 | -0.23(-1.10%) |
Dec 17, 2008 | 20.06 | 20.99 | 19.84 | 20.60 | 83,583,456 | +0.14(+0.67%) |
Dec 16, 2008 | 18.19 | 20.49 | 18.17 | 20.46 | 94,507,680 | +2.55(+14.23%) |
Dec 15, 2008 | 18.54 | 18.57 | 17.54 | 17.91 | 54,763,032 | -0.45(-2.43%) |
Dec 12, 2008 | 17.07 | 18.46 | 16.95 | 18.36 | 74,781,600 | +0.56(+3.17%) |
Dec 11, 2008 | 19.39 | 19.57 | 17.67 | 17.80 | 105,292,064 | -2.26(-11.27%) |
Dec 10, 2008 | 21.00 | 21.16 | 19.69 | 20.06 | 74,413,480 | -0.90(-4.30%) |
Dec 09, 2008 | 22.08 | 22.51 | 20.89 | 20.96 | 82,746,144 | -1.48(-6.61%) |
Dec 08, 2008 | 21.05 | 22.49 | 20.77 | 22.44 | 103,225,920 | +1.87(+9.08%) |
Dec 05, 2008 | 18.62 | 20.61 | 18.26 | 20.57 | 100,920,752 | +1.64(+8.68%) |
Dec 04, 2008 | 18.92 | 20.04 | 18.40 | 18.93 | 88,361,384 | -0.38(-1.96%) |
Dec 03, 2008 | 17.68 | 19.58 | 17.01 | 19.31 | 106,140,464 | +1.52(+8.54%) |
Dec 02, 2008 | 16.61 | 17.95 | 15.51 | 17.79 | 116,922,752 | +1.70(+10.59%) |
Dec 01, 2008 | 19.27 | 19.27 | 15.71 | 16.09 | 111,433,776 | -3.77(-18.97%) |
Nov 28, 2008 | 19.49 | 19.93 | 18.91 | 19.85 | 40,963,540 | +0.17(+0.84%) |
Nov 26, 2008 | 18.11 | 19.79 | 17.75 | 19.69 | 82,369,856 | +1.17(+6.31%) |
Nov 25, 2008 | 18.54 | 19.52 | 16.36 | 18.52 | 114,141,744 | +0.64(+3.57%) |
Nov 24, 2008 | 15.79 | 17.98 | 15.63 | 17.88 | 144,560,720 | +2.93(+19.58%) |
Nov 21, 2008 | 15.75 | 16.15 | 13.67 | 14.95 | 203,241,280 | -0.53(-3.42%) |
Nov 20, 2008 | 16.41 | 17.48 | 15.12 | 15.48 | 161,348,384 | -1.29(-7.66%) |
Nov 19, 2008 | 18.62 | 18.69 | 16.68 | 16.77 | 126,136,992 | -1.92(-10.29%) |
Nov 18, 2008 | 19.22 | 19.49 | 17.75 | 18.69 | 118,785,496 | -0.43(-2.26%) |
Nov 17, 2008 | 19.37 | 19.74 | 18.37 | 19.12 | 93,768,032 | -0.62(-3.13%) |
Nov 14, 2008 | 19.38 | 20.54 | 18.99 | 19.74 | 0 | -0.25(-1.24%) |
Nov 13, 2008 | 18.90 | 20.16 | 17.69 | 19.99 | 125,171,192 | +1.23(+6.56%) |
Nov 12, 2008 | 19.46 | 20.22 | 18.76 | 18.76 | 93,750,032 | -1.05(-5.31%) |
Nov 11, 2008 | 19.34 | 20.29 | 19.20 | 19.81 | 94,539,456 | +0.14(+0.73%) |
Nov 10, 2008 | 20.57 | 20.63 | 19.27 | 19.67 | 117,480,096 | -0.60(-2.98%) |
Nov 07, 2008 | 18.83 | 20.27 | 18.59 | 20.27 | 424,433,824 | +0.50(+2.54%) |
Nov 06, 2008 | 20.46 | 21.28 | 19.24 | 19.77 | 175,356,720 | -2.00(-9.19%) |
Nov 05, 2008 | 23.80 | 24.05 | 21.51 | 21.77 | 78,326,304 | -2.36(-9.77%) |
Nov 04, 2008 | 23.69 | 24.22 | 23.31 | 24.13 | 68,519,408 | +0.90(+3.88%) |