Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.67 | 17.92 | 16.73 | 16.89 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.59 | 17.60 | 16.84 | 17.22 | 2,962,016 | -0.63(-3.55%) |
Jan 28, 2009 | 16.76 | 18.30 | 16.57 | 17.86 | 2,799,521 | +1.56(+9.61%) |
Jan 27, 2009 | 15.47 | 16.50 | 15.46 | 16.29 | 2,094,936 | +1.04(+6.81%) |
Jan 26, 2009 | 15.89 | 16.66 | 14.92 | 15.25 | 1,454,358 | -0.45(-2.87%) |
Jan 23, 2009 | 14.70 | 16.31 | 14.51 | 15.70 | 0 | +0.37(+2.44%) |
Jan 22, 2009 | 15.20 | 15.92 | 14.77 | 15.33 | 1,670,956 | -0.47(-2.95%) |
Jan 21, 2009 | 14.52 | 15.83 | 14.47 | 15.79 | 1,636,424 | +1.50(+10.52%) |
Jan 20, 2009 | 15.15 | 15.59 | 14.15 | 14.29 | 1,404,629 | -1.18(-7.60%) |
Jan 16, 2009 | 15.84 | 16.08 | 14.60 | 15.47 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.57 | 15.72 | 13.93 | 15.54 | 2,123,760 | +0.61(+4.09%) |
Jan 14, 2009 | 15.72 | 15.98 | 14.77 | 14.92 | 1,664,362 | -1.40(-8.56%) |
Jan 13, 2009 | 16.05 | 16.47 | 15.32 | 16.32 | 1,115,006 | +0.50(+3.19%) |
Jan 12, 2009 | 17.72 | 17.72 | 15.56 | 15.82 | 2,466,185 | -2.05(-11.45%) |
Jan 09, 2009 | 19.17 | 19.36 | 17.72 | 17.86 | 2,985,256 | -1.21(-6.36%) |
Jan 08, 2009 | 18.30 | 19.16 | 18.07 | 19.08 | 2,882,779 | +0.74(+4.04%) |
Jan 07, 2009 | 18.41 | 18.87 | 17.90 | 18.34 | 3,638,051 | -0.38(-2.04%) |
Jan 06, 2009 | 17.50 | 19.05 | 17.38 | 18.72 | 3,424,627 | +1.53(+8.93%) |
Jan 05, 2009 | 16.54 | 17.46 | 16.19 | 17.18 | 2,193,705 | +0.65(+3.92%) |
Jan 02, 2009 | 15.30 | 16.59 | 15.19 | 16.54 | 0 | +1.31(+8.63%) |
Jan 01, 2009 | 15.14 | 15.61 | 15.08 | 15.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.14 | 15.61 | 15.08 | 15.22 | 1,013,114 | +0.18(+1.22%) |
Dec 30, 2008 | 14.81 | 15.04 | 14.27 | 15.04 | 1,279,547 | +0.43(+2.93%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.46 | 14.61 | 1,151,537 | -0.34(-2.25%) |
Dec 26, 2008 | 14.57 | 15.02 | 14.39 | 14.95 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.86 | 14.86 | 14.34 | 14.51 | 316,591 | -0.21(-1.40%) |
Dec 23, 2008 | 14.77 | 15.03 | 14.15 | 14.72 | 1,878,894 | +0.14(+0.99%) |
Dec 22, 2008 | 16.15 | 16.17 | 14.12 | 14.57 | 1,572,473 | -1.53(-9.48%) |
Dec 19, 2008 | 16.45 | 16.76 | 15.80 | 16.10 | 2,808,056 | -0.28(-1.72%) |
Dec 18, 2008 | 18.32 | 18.52 | 16.06 | 16.38 | 2,093,177 | -1.88(-10.28%) |
Dec 17, 2008 | 17.92 | 19.31 | 17.48 | 18.26 | 1,958,686 | -0.11(-0.58%) |
Dec 16, 2008 | 16.92 | 18.37 | 16.57 | 18.37 | 1,876,265 | +1.61(+9.61%) |
Dec 15, 2008 | 17.72 | 18.25 | 16.40 | 16.76 | 2,089,645 | -0.70(-4.02%) |
Dec 12, 2008 | 15.52 | 17.64 | 15.52 | 17.46 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.86 | 18.39 | 16.44 | 16.73 | 2,033,261 | -1.23(-6.84%) |
Dec 10, 2008 | 16.14 | 17.96 | 15.94 | 17.96 | 2,867,914 | +2.16(+13.67%) |
Dec 09, 2008 | 15.70 | 16.69 | 14.97 | 15.80 | 2,646,257 | -0.18(-1.10%) |
Dec 08, 2008 | 14.32 | 16.19 | 14.32 | 15.98 | 2,149,577 | +2.19(+15.89%) |
Dec 05, 2008 | 12.92 | 13.81 | 12.29 | 13.79 | 0 | +0.73(+5.61%) |
Dec 04, 2008 | 12.56 | 13.44 | 12.53 | 13.05 | 2,973,844 | +0.25(+1.97%) |
Dec 03, 2008 | 12.40 | 13.38 | 12.28 | 12.80 | 3,385,396 | -0.72(-5.31%) |
Dec 02, 2008 | 13.36 | 14.36 | 13.05 | 13.52 | 2,872,750 | +0.56(+4.36%) |
Dec 01, 2008 | 15.03 | 15.11 | 12.95 | 12.95 | 2,693,538 | -2.79(-17.70%) |
Nov 28, 2008 | 15.57 | 15.76 | 15.07 | 15.74 | 597,143 | -0.06(-0.39%) |
Nov 26, 2008 | 13.79 | 15.84 | 13.49 | 15.80 | 2,050,726 | +1.82(+12.99%) |
Nov 25, 2008 | 12.41 | 14.15 | 12.12 | 13.99 | 2,444,630 | +1.81(+14.86%) |
Nov 24, 2008 | 11.50 | 12.49 | 11.31 | 12.18 | 2,467,087 | +0.92(+8.14%) |
Nov 21, 2008 | 10.41 | 11.26 | 9.917 | 11.26 | 2,768,775 | +1.62(+16.79%) |
Nov 20, 2008 | 11.52 | 11.87 | 9.604 | 9.642 | 2,712,260 | -2.16(-18.31%) |
Nov 19, 2008 | 13.13 | 13.65 | 11.80 | 11.80 | 2,117,862 | -1.68(-12.46%) |
Nov 18, 2008 | 13.82 | 14.16 | 13.01 | 13.48 | 1,923,410 | -0.23(-1.67%) |
Nov 17, 2008 | 14.33 | 14.51 | 13.53 | 13.71 | 1,914,209 | -0.79(-5.47%) |
Nov 14, 2008 | 15.80 | 15.80 | 14.12 | 14.50 | 0 | -1.51(-9.44%) |
Nov 13, 2008 | 14.34 | 16.02 | 13.15 | 16.02 | 2,420,218 | +1.91(+13.53%) |
Nov 12, 2008 | 15.18 | 15.52 | 14.02 | 14.11 | 2,680,301 | -1.55(-9.90%) |
Nov 11, 2008 | 16.59 | 16.79 | 15.29 | 15.66 | 1,589,714 | -1.21(-7.15%) |
Nov 10, 2008 | 17.67 | 18.23 | 16.27 | 16.86 | 1,845,272 | -0.24(-1.38%) |
Nov 07, 2008 | 16.78 | 17.89 | 16.33 | 17.10 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.02 | 18.26 | 16.23 | 16.41 | 1,964,171 | -1.85(-10.12%) |
Nov 05, 2008 | 20.47 | 20.76 | 18.15 | 18.26 | 2,229,013 | -2.56(-12.28%) |
Nov 04, 2008 | 20.78 | 21.48 | 20.25 | 20.82 | 2,825,252 | +0.64(+3.18%) |