Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.10 | 15.22 | 14.22 | 14.32 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.00 | 16.00 | 15.09 | 15.18 | 3,607,303 | -1.05(-6.46%) |
Jan 28, 2009 | 15.74 | 16.46 | 15.74 | 16.23 | 5,716,434 | +0.84(+5.43%) |
Jan 27, 2009 | 15.15 | 15.54 | 14.94 | 15.39 | 4,701,507 | +0.46(+3.09%) |
Jan 26, 2009 | 15.24 | 15.34 | 14.68 | 14.93 | 5,532,473 | -0.33(-2.16%) |
Jan 23, 2009 | 14.97 | 15.67 | 14.85 | 15.26 | 3,462,050 | -0.05(-0.30%) |
Jan 22, 2009 | 15.67 | 15.71 | 15.16 | 15.31 | 4,904,034 | -0.49(-3.08%) |
Jan 21, 2009 | 15.30 | 15.84 | 15.05 | 15.79 | 5,412,210 | +0.88(+5.87%) |
Jan 20, 2009 | 15.68 | 15.83 | 14.90 | 14.92 | 4,572,282 | -0.88(-5.58%) |
Jan 16, 2009 | 16.02 | 16.06 | 15.19 | 15.80 | 4,401,050 | +0.05(+0.29%) |
Jan 15, 2009 | 15.57 | 15.90 | 15.22 | 15.75 | 4,169,859 | +0.16(+1.04%) |
Jan 14, 2009 | 15.89 | 16.06 | 15.46 | 15.59 | 3,466,899 | -0.69(-4.26%) |
Jan 13, 2009 | 16.18 | 16.42 | 15.98 | 16.28 | 2,908,617 | +0.10(+0.59%) |
Jan 12, 2009 | 16.84 | 16.95 | 16.02 | 16.19 | 3,191,515 | -0.60(-3.56%) |
Jan 09, 2009 | 17.11 | 17.28 | 16.66 | 16.78 | 3,777,053 | -0.95(-5.34%) |
Jan 08, 2009 | 17.48 | 17.78 | 17.14 | 17.73 | 1,870,771 | +0.21(+1.18%) |
Jan 07, 2009 | 17.75 | 17.92 | 17.40 | 17.52 | 3,434,189 | -0.54(-3.00%) |
Jan 06, 2009 | 18.23 | 18.30 | 17.83 | 18.07 | 3,839,701 | +0.02(+0.08%) |
Jan 05, 2009 | 17.56 | 18.25 | 17.49 | 18.05 | 3,892,510 | +0.42(+2.35%) |
Jan 02, 2009 | 16.71 | 17.77 | 16.67 | 17.63 | 0 | +0.97(+5.80%) |
Jan 01, 2009 | 16.24 | 16.83 | 16.22 | 16.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.24 | 16.83 | 16.22 | 16.67 | 2,408,392 | +0.44(+2.68%) |
Dec 30, 2008 | 15.77 | 16.26 | 15.66 | 16.23 | 2,430,630 | +0.67(+4.33%) |
Dec 29, 2008 | 15.69 | 15.71 | 15.29 | 15.56 | 1,879,847 | -0.20(-1.25%) |
Dec 26, 2008 | 15.55 | 15.79 | 15.43 | 15.76 | 722,798 | +0.25(+1.60%) |
Dec 24, 2008 | 15.58 | 15.59 | 15.21 | 15.51 | 712,855 | +0.12(+0.76%) |
Dec 23, 2008 | 15.68 | 15.88 | 15.22 | 15.39 | 3,124,592 | -0.17(-1.07%) |
Dec 22, 2008 | 16.05 | 16.08 | 15.26 | 15.56 | 2,842,904 | -0.52(-3.24%) |
Dec 19, 2008 | 15.61 | 16.43 | 15.61 | 16.08 | 4,835,214 | +0.46(+2.95%) |
Dec 18, 2008 | 16.16 | 16.27 | 15.43 | 15.62 | 3,896,257 | -0.25(-1.56%) |
Dec 17, 2008 | 15.46 | 16.03 | 15.38 | 15.87 | 3,148,851 | +0.18(+1.13%) |
Dec 16, 2008 | 14.92 | 15.72 | 14.50 | 15.69 | 5,368,207 | +0.89(+6.02%) |
Dec 15, 2008 | 15.09 | 15.24 | 14.62 | 14.80 | 3,545,726 | -0.20(-1.35%) |
Dec 12, 2008 | 14.08 | 15.20 | 13.80 | 15.00 | 0 | +0.55(+3.78%) |
Dec 11, 2008 | 14.79 | 15.08 | 14.33 | 14.46 | 2,977,752 | -0.40(-2.69%) |
Dec 10, 2008 | 14.50 | 15.24 | 14.50 | 14.86 | 3,623,913 | +0.21(+1.45%) |
Dec 09, 2008 | 14.51 | 15.01 | 14.39 | 14.64 | 4,642,995 | -0.04(-0.28%) |
Dec 08, 2008 | 14.30 | 14.89 | 14.20 | 14.68 | 4,446,351 | +0.91(+6.58%) |
Dec 05, 2008 | 13.83 | 14.11 | 13.13 | 13.78 | 6,013,515 | -0.25(-1.80%) |
Dec 04, 2008 | 14.30 | 14.58 | 13.73 | 14.03 | 2,311,793 | -0.36(-2.50%) |
Dec 03, 2008 | 13.90 | 14.67 | 13.72 | 14.39 | 4,189,738 | -0.05(-0.35%) |
Dec 02, 2008 | 13.93 | 14.47 | 13.84 | 14.44 | 3,489,632 | +0.67(+4.85%) |
Dec 01, 2008 | 14.52 | 14.62 | 13.75 | 13.77 | 3,387,358 | -1.33(-8.82%) |
Nov 28, 2008 | 14.60 | 15.10 | 14.59 | 15.10 | 1,339,593 | +0.33(+2.26%) |
Nov 26, 2008 | 13.63 | 14.83 | 13.46 | 14.77 | 2,960,613 | +0.89(+6.42%) |
Nov 25, 2008 | 14.48 | 14.48 | 13.35 | 13.88 | 3,214,345 | -0.10(-0.72%) |
Nov 24, 2008 | 13.21 | 14.36 | 12.87 | 13.98 | 4,044,473 | +1.08(+8.40%) |
Nov 21, 2008 | 12.15 | 12.94 | 11.84 | 12.90 | 5,869,739 | +0.76(+6.26%) |
Nov 20, 2008 | 13.33 | 13.76 | 11.98 | 12.14 | 6,431,604 | -1.29(-9.58%) |
Nov 19, 2008 | 14.36 | 14.76 | 13.39 | 13.42 | 3,694,469 | -0.98(-6.82%) |
Nov 18, 2008 | 14.42 | 14.89 | 13.92 | 14.40 | 4,741,388 | -0.09(-0.63%) |
Nov 17, 2008 | 14.51 | 15.27 | 14.39 | 14.50 | 3,234,041 | -0.29(-1.99%) |
Nov 14, 2008 | 15.29 | 15.70 | 14.67 | 14.79 | 0 | -1.00(-6.32%) |
Nov 13, 2008 | 14.47 | 15.83 | 14.15 | 15.79 | 4,298,152 | +1.38(+9.56%) |
Nov 12, 2008 | 14.99 | 15.03 | 14.37 | 14.41 | 3,377,307 | -0.75(-4.94%) |
Nov 11, 2008 | 15.32 | 15.66 | 14.66 | 15.16 | 2,520,085 | -0.33(-2.16%) |
Nov 10, 2008 | 15.92 | 16.20 | 15.27 | 15.49 | 2,015,689 | -0.12(-0.78%) |
Nov 07, 2008 | 15.37 | 15.68 | 15.01 | 15.61 | 2,381,031 | +0.38(+2.53%) |
Nov 06, 2008 | 15.93 | 16.08 | 15.17 | 15.23 | 4,330,309 | -0.82(-5.11%) |
Nov 05, 2008 | 16.34 | 16.86 | 15.99 | 16.05 | 2,511,031 | -0.57(-3.41%) |
Nov 04, 2008 | 16.73 | 16.73 | 16.25 | 16.62 | 3,643,674 | +0.31(+1.89%) |