Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.04 | 15.27 | 14.42 | 14.51 | 0 | -0.36(-2.42%) |
Jan 29, 2009 | 15.19 | 15.38 | 14.82 | 14.87 | 2,745,034 | -0.55(-3.57%) |
Jan 28, 2009 | 15.16 | 15.58 | 15.05 | 15.42 | 2,767,793 | +0.40(+2.66%) |
Jan 27, 2009 | 14.66 | 15.13 | 14.62 | 15.02 | 3,020,643 | +0.19(+1.28%) |
Jan 26, 2009 | 14.86 | 15.29 | 14.54 | 14.83 | 3,887,406 | +0.03(+0.20%) |
Jan 23, 2009 | 14.47 | 15.06 | 14.23 | 14.80 | 3,538,538 | +0.17(+1.16%) |
Jan 22, 2009 | 14.56 | 14.89 | 14.31 | 14.63 | 3,571,805 | -0.14(-0.95%) |
Jan 21, 2009 | 14.37 | 14.80 | 14.10 | 14.77 | 3,558,734 | +0.57(+4.01%) |
Jan 20, 2009 | 14.58 | 14.84 | 14.15 | 14.20 | 4,864,654 | -0.58(-3.92%) |
Jan 16, 2009 | 15.22 | 15.35 | 14.57 | 14.78 | 5,596,835 | -0.24(-1.60%) |
Jan 15, 2009 | 15.09 | 15.15 | 14.54 | 15.02 | 5,191,415 | +0.14(+0.94%) |
Jan 14, 2009 | 14.87 | 15.15 | 14.64 | 14.88 | 6,034,072 | -0.47(-3.06%) |
Jan 13, 2009 | 15.53 | 15.79 | 15.18 | 15.35 | 4,322,576 | -0.17(-1.10%) |
Jan 12, 2009 | 15.77 | 16.03 | 15.40 | 15.52 | 3,612,922 | -0.74(-4.55%) |
Jan 09, 2009 | 17.00 | 17.21 | 16.16 | 16.26 | 3,502,206 | -0.61(-3.62%) |
Jan 08, 2009 | 16.44 | 16.95 | 16.43 | 16.87 | 2,877,033 | +0.30(+1.81%) |
Jan 07, 2009 | 16.99 | 17.09 | 16.42 | 16.57 | 2,661,457 | -0.60(-3.49%) |
Jan 06, 2009 | 17.08 | 17.47 | 17.04 | 17.17 | 3,649,595 | +0.32(+1.90%) |
Jan 05, 2009 | 16.53 | 17.19 | 16.49 | 16.85 | 3,134,566 | +0.29(+1.75%) |
Jan 02, 2009 | 15.79 | 16.71 | 15.48 | 16.56 | 0 | +0.82(+5.21%) |
Jan 01, 2009 | 15.59 | 15.92 | 15.01 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.59 | 15.92 | 15.01 | 15.74 | 2,934,175 | +0.13(+0.83%) |
Dec 30, 2008 | 15.13 | 15.64 | 15.02 | 15.61 | 4,268,959 | +0.46(+3.04%) |
Dec 29, 2008 | 15.26 | 15.50 | 14.98 | 15.15 | 2,185,270 | -0.02(-0.13%) |
Dec 26, 2008 | 15.24 | 15.25 | 14.99 | 15.17 | 1,441,429 | +0.03(+0.20%) |
Dec 24, 2008 | 14.91 | 15.21 | 14.90 | 15.14 | 1,165,181 | +0.11(+0.73%) |
Dec 23, 2008 | 15.23 | 15.41 | 14.97 | 15.03 | 3,001,644 | -0.14(-0.92%) |
Dec 22, 2008 | 15.44 | 15.54 | 14.95 | 15.17 | 3,727,235 | -0.19(-1.24%) |
Dec 19, 2008 | 15.84 | 15.91 | 15.10 | 15.36 | 5,249,128 | +0.11(+0.72%) |
Dec 18, 2008 | 15.64 | 15.90 | 15.07 | 15.25 | 4,796,288 | -0.39(-2.49%) |
Dec 17, 2008 | 15.97 | 16.34 | 15.53 | 15.64 | 4,462,537 | -0.46(-2.86%) |
Dec 16, 2008 | 15.40 | 16.17 | 15.39 | 16.10 | 4,159,251 | +0.81(+5.30%) |
Dec 15, 2008 | 16.01 | 16.33 | 14.94 | 15.29 | 3,547,572 | -0.52(-3.29%) |
Dec 12, 2008 | 15.56 | 15.92 | 15.30 | 15.81 | 3,527,491 | -0.13(-0.82%) |
Dec 11, 2008 | 16.26 | 16.73 | 15.69 | 15.94 | 3,591,983 | -0.25(-1.54%) |
Dec 10, 2008 | 15.49 | 16.75 | 15.35 | 16.19 | 5,667,886 | +0.87(+5.68%) |
Dec 09, 2008 | 14.50 | 15.62 | 14.50 | 15.32 | 5,781,874 | +0.11(+0.72%) |
Dec 08, 2008 | 15.43 | 16.11 | 14.84 | 15.21 | 4,731,508 | +0.21(+1.40%) |
Dec 05, 2008 | 13.96 | 15.05 | 13.44 | 15.00 | 4,996,545 | +0.87(+6.16%) |
Dec 04, 2008 | 14.90 | 15.06 | 13.85 | 14.13 | 4,366,681 | -0.99(-6.55%) |
Dec 03, 2008 | 14.68 | 15.29 | 14.58 | 15.12 | 5,150,062 | -0.20(-1.31%) |
Dec 02, 2008 | 15.56 | 15.70 | 14.66 | 15.32 | 5,131,871 | +0.36(+2.41%) |
Dec 01, 2008 | 15.85 | 16.00 | 14.95 | 14.96 | 5,190,427 | -1.30(-8.00%) |
Nov 28, 2008 | 16.25 | 16.49 | 15.64 | 16.26 | 1,953,247 | -0.15(-0.91%) |
Nov 26, 2008 | 15.50 | 16.43 | 15.18 | 16.41 | 2,786,180 | +0.85(+5.46%) |
Nov 25, 2008 | 15.81 | 16.15 | 15.15 | 15.56 | 4,164,271 | -0.15(-0.95%) |
Nov 24, 2008 | 15.08 | 16.18 | 14.93 | 15.71 | 4,580,733 | +0.80(+5.37%) |
Nov 21, 2008 | 13.74 | 14.99 | 13.47 | 14.91 | 6,239,005 | +1.43(+10.61%) |
Nov 20, 2008 | 14.63 | 14.94 | 13.36 | 13.48 | 5,844,274 | -1.47(-9.83%) |
Nov 19, 2008 | 16.27 | 16.44 | 14.89 | 14.95 | 4,067,801 | -1.27(-7.83%) |
Nov 18, 2008 | 16.19 | 16.40 | 15.50 | 16.22 | 4,873,394 | +0.17(+1.06%) |
Nov 17, 2008 | 16.34 | 16.82 | 15.84 | 16.05 | 4,525,660 | -0.68(-4.06%) |
Nov 14, 2008 | 17.50 | 17.83 | 16.15 | 16.73 | 3,833,155 | -0.90(-5.10%) |
Nov 13, 2008 | 15.75 | 17.63 | 15.40 | 17.63 | 5,811,782 | +2.18(+14.11%) |
Nov 12, 2008 | 16.30 | 16.37 | 15.38 | 15.45 | 3,808,988 | -1.24(-7.43%) |
Nov 11, 2008 | 17.10 | 17.28 | 16.37 | 16.69 | 3,896,941 | -0.51(-2.97%) |
Nov 10, 2008 | 18.01 | 18.33 | 16.86 | 17.20 | 2,996,873 | -0.46(-2.60%) |
Nov 07, 2008 | 17.41 | 17.99 | 17.11 | 17.66 | 3,630,169 | +0.42(+2.44%) |
Nov 06, 2008 | 18.28 | 18.49 | 17.00 | 17.24 | 4,305,262 | -0.93(-5.12%) |
Nov 05, 2008 | 18.94 | 19.49 | 18.07 | 18.17 | 3,859,987 | -1.07(-5.56%) |
Nov 04, 2008 | 18.96 | 19.35 | 18.79 | 19.24 | 4,376,451 | +0.65(+3.50%) |