Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.47 | 13.95 | 12.55 | 12.76 | 0 | -0.55(-4.12%) |
Jan 29, 2009 | 13.91 | 14.15 | 13.25 | 13.31 | 4,009,970 | -1.01(-7.05%) |
Jan 28, 2009 | 13.52 | 14.46 | 12.15 | 14.32 | 12,582,724 | -1.13(-7.30%) |
Jan 27, 2009 | 15.56 | 15.76 | 14.94 | 15.45 | 3,339,900 | +0.37(+2.42%) |
Jan 26, 2009 | 15.16 | 16.18 | 14.74 | 15.08 | 2,789,805 | -0.07(-0.47%) |
Jan 23, 2009 | 13.61 | 15.30 | 13.43 | 15.15 | 3,997,587 | +0.85(+5.94%) |
Jan 22, 2009 | 14.74 | 15.10 | 13.52 | 14.30 | 3,861,210 | -0.99(-6.49%) |
Jan 21, 2009 | 14.60 | 15.38 | 13.48 | 15.30 | 5,990,705 | +1.52(+11.01%) |
Jan 20, 2009 | 16.08 | 16.50 | 13.49 | 13.78 | 5,764,478 | -2.96(-17.66%) |
Jan 16, 2009 | 16.93 | 17.44 | 15.30 | 16.73 | 0 | +0.29(+1.74%) |
Jan 15, 2009 | 16.39 | 17.50 | 15.40 | 16.45 | 3,729,302 | -0.17(-1.00%) |
Jan 14, 2009 | 17.42 | 17.89 | 16.15 | 16.62 | 3,432,061 | -1.28(-7.15%) |
Jan 13, 2009 | 17.62 | 18.77 | 17.36 | 17.89 | 3,992,914 | +0.00(+0.00%) |
Jan 12, 2009 | 18.48 | 18.71 | 17.51 | 17.89 | 2,888,458 | -0.67(-3.60%) |
Jan 09, 2009 | 19.21 | 19.83 | 18.37 | 18.56 | 2,905,923 | -0.58(-3.03%) |
Jan 08, 2009 | 18.25 | 19.18 | 17.94 | 19.14 | 2,708,852 | +0.78(+4.24%) |
Jan 07, 2009 | 19.52 | 20.13 | 18.28 | 18.36 | 3,503,812 | -1.78(-8.84%) |
Jan 06, 2009 | 19.00 | 20.29 | 19.00 | 20.14 | 5,425,038 | +1.42(+7.60%) |
Jan 05, 2009 | 17.89 | 19.22 | 17.89 | 18.72 | 2,905,655 | +0.64(+3.56%) |
Jan 02, 2009 | 17.44 | 18.22 | 16.88 | 18.08 | 0 | +0.67(+3.83%) |
Jan 01, 2009 | 16.93 | 17.55 | 16.68 | 17.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.93 | 17.55 | 16.68 | 17.41 | 1,898,538 | +0.50(+2.96%) |
Dec 30, 2008 | 15.89 | 16.99 | 15.70 | 16.91 | 2,114,134 | +1.09(+6.88%) |
Dec 29, 2008 | 15.84 | 15.94 | 15.10 | 15.82 | 1,380,845 | -0.07(-0.45%) |
Dec 26, 2008 | 16.54 | 16.54 | 15.46 | 15.89 | 908,184 | -0.04(-0.25%) |
Dec 24, 2008 | 15.81 | 15.93 | 15.20 | 15.93 | 929,824 | +0.55(+3.56%) |
Dec 23, 2008 | 16.42 | 16.60 | 15.22 | 15.38 | 2,380,880 | -0.79(-4.91%) |
Dec 22, 2008 | 17.04 | 17.11 | 15.76 | 16.18 | 2,704,110 | -0.83(-4.90%) |
Dec 19, 2008 | 17.03 | 17.40 | 16.57 | 17.01 | 3,996,433 | +0.17(+0.99%) |
Dec 18, 2008 | 16.69 | 17.03 | 16.37 | 16.85 | 4,744,695 | +0.27(+1.63%) |
Dec 17, 2008 | 16.46 | 17.03 | 16.21 | 16.58 | 4,316,677 | -0.43(-2.52%) |
Dec 16, 2008 | 15.61 | 17.27 | 15.29 | 17.00 | 4,923,613 | +1.78(+11.69%) |
Dec 15, 2008 | 15.80 | 15.88 | 14.92 | 15.22 | 3,176,577 | -0.60(-3.82%) |
Dec 12, 2008 | 14.83 | 16.17 | 14.69 | 15.83 | 7,607,681 | +1.39(+9.63%) |
Dec 11, 2008 | 15.80 | 16.19 | 14.20 | 14.44 | 4,744,234 | -1.38(-8.74%) |
Dec 10, 2008 | 14.86 | 15.89 | 14.50 | 15.82 | 5,496,724 | +1.08(+7.33%) |
Dec 09, 2008 | 15.67 | 15.84 | 14.59 | 14.74 | 4,815,137 | -0.61(-3.99%) |
Dec 08, 2008 | 15.00 | 15.69 | 14.57 | 15.35 | 5,565,565 | +0.93(+6.45%) |
Dec 05, 2008 | 12.86 | 14.42 | 12.22 | 14.42 | 5,797,539 | +1.35(+10.33%) |
Dec 04, 2008 | 13.06 | 14.33 | 12.76 | 13.07 | 4,446,301 | -0.34(-2.55%) |
Dec 03, 2008 | 12.55 | 13.56 | 12.32 | 13.41 | 4,730,166 | -0.10(-0.71%) |
Dec 02, 2008 | 12.36 | 13.71 | 11.92 | 13.51 | 7,401,924 | +1.65(+13.94%) |
Dec 01, 2008 | 13.81 | 13.84 | 11.85 | 11.86 | 4,608,307 | -2.46(-17.20%) |
Nov 28, 2008 | 13.88 | 14.40 | 13.55 | 14.32 | 1,564,640 | +0.41(+2.97%) |
Nov 26, 2008 | 12.55 | 14.57 | 12.09 | 13.91 | 6,059,214 | +1.09(+8.49%) |
Nov 25, 2008 | 12.24 | 13.10 | 11.83 | 12.82 | 9,249,162 | -0.33(-2.48%) |
Nov 24, 2008 | 11.83 | 13.17 | 11.16 | 13.14 | 5,714,743 | +1.99(+17.89%) |
Nov 21, 2008 | 11.02 | 11.29 | 9.488 | 11.15 | 8,155,019 | +0.82(+7.92%) |
Nov 20, 2008 | 10.98 | 11.79 | 10.01 | 10.33 | 9,994,540 | -0.79(-7.14%) |
Nov 19, 2008 | 12.86 | 12.86 | 10.97 | 11.12 | 8,162,670 | -1.75(-13.58%) |
Nov 18, 2008 | 12.25 | 12.87 | 11.51 | 12.87 | 6,407,118 | +0.67(+5.47%) |
Nov 17, 2008 | 12.31 | 13.01 | 11.78 | 12.21 | 4,128,425 | -0.23(-1.85%) |
Nov 14, 2008 | 13.68 | 14.53 | 12.31 | 12.44 | 0 | -1.80(-12.67%) |
Nov 13, 2008 | 12.71 | 14.32 | 11.58 | 14.24 | 7,866,642 | +1.70(+13.56%) |
Nov 12, 2008 | 13.87 | 14.36 | 12.40 | 12.54 | 5,778,706 | -2.28(-15.39%) |
Nov 11, 2008 | 13.43 | 15.14 | 13.06 | 14.82 | 7,908,526 | +1.00(+7.25%) |
Nov 10, 2008 | 14.72 | 14.79 | 12.63 | 13.82 | 4,252,877 | -0.62(-4.29%) |
Nov 07, 2008 | 15.34 | 15.47 | 13.84 | 14.44 | 3,926,620 | -0.75(-4.92%) |
Nov 06, 2008 | 15.02 | 16.23 | 14.74 | 15.19 | 4,770,600 | -0.27(-1.75%) |
Nov 05, 2008 | 16.18 | 16.81 | 15.38 | 15.46 | 3,667,058 | -1.13(-6.80%) |
Nov 04, 2008 | 17.29 | 17.51 | 16.08 | 16.58 | 5,352,370 | +0.14(+0.82%) |