Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.44 | 14.59 | 14.15 | 14.24 | 0 | -0.13(-0.89%) |
Jan 29, 2009 | 14.41 | 14.64 | 14.25 | 14.37 | 1,012,458 | -0.15(-1.03%) |
Jan 28, 2009 | 14.54 | 14.60 | 14.36 | 14.52 | 1,036,922 | +0.15(+1.04%) |
Jan 27, 2009 | 14.28 | 14.60 | 14.17 | 14.37 | 1,300,970 | +0.19(+1.35%) |
Jan 26, 2009 | 13.97 | 14.32 | 13.97 | 14.18 | 1,359,256 | +0.27(+1.94%) |
Jan 23, 2009 | 13.63 | 13.96 | 13.60 | 13.91 | 1,191,607 | -0.04(-0.31%) |
Jan 22, 2009 | 13.95 | 14.13 | 13.71 | 13.95 | 1,342,316 | -0.11(-0.76%) |
Jan 21, 2009 | 14.00 | 14.10 | 13.65 | 14.06 | 1,358,164 | +0.27(+1.95%) |
Jan 20, 2009 | 14.23 | 14.26 | 13.77 | 13.79 | 1,845,525 | -0.41(-2.90%) |
Jan 16, 2009 | 14.10 | 14.36 | 13.92 | 14.20 | 2,228,498 | +0.26(+1.88%) |
Jan 15, 2009 | 13.72 | 13.94 | 13.43 | 13.94 | 2,457,319 | +0.24(+1.76%) |
Jan 14, 2009 | 13.72 | 13.84 | 13.42 | 13.70 | 1,665,478 | -0.19(-1.38%) |
Jan 13, 2009 | 13.99 | 14.03 | 13.75 | 13.89 | 1,737,294 | -0.09(-0.61%) |
Jan 12, 2009 | 13.95 | 14.09 | 13.72 | 13.97 | 1,743,466 | +0.02(+0.15%) |
Jan 09, 2009 | 14.36 | 14.36 | 13.90 | 13.95 | 2,020,513 | -0.41(-2.86%) |
Jan 08, 2009 | 14.20 | 14.37 | 14.13 | 14.36 | 1,268,842 | +0.18(+1.30%) |
Jan 07, 2009 | 14.15 | 14.38 | 14.08 | 14.18 | 1,598,487 | -0.21(-1.48%) |
Jan 06, 2009 | 14.81 | 14.97 | 14.23 | 14.39 | 2,018,530 | -0.42(-2.83%) |
Jan 05, 2009 | 14.72 | 14.87 | 14.55 | 14.81 | 1,906,075 | +0.13(+0.87%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.52 | 14.68 | 0 | +0.13(+0.93%) |
Jan 01, 2009 | 14.34 | 14.66 | 14.09 | 14.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.34 | 14.66 | 14.09 | 14.55 | 2,574,439 | +0.39(+2.76%) |
Dec 30, 2008 | 13.88 | 14.16 | 13.77 | 14.16 | 1,141,582 | +0.42(+3.05%) |
Dec 29, 2008 | 13.62 | 13.75 | 13.53 | 13.74 | 1,173,812 | +0.05(+0.36%) |
Dec 26, 2008 | 13.49 | 13.71 | 13.46 | 13.69 | 423,006 | +0.18(+1.37%) |
Dec 24, 2008 | 13.40 | 13.62 | 13.33 | 13.50 | 343,070 | +0.07(+0.53%) |
Dec 23, 2008 | 13.77 | 13.89 | 13.33 | 13.43 | 1,488,475 | -0.25(-1.81%) |
Dec 22, 2008 | 13.64 | 13.77 | 13.29 | 13.68 | 1,359,186 | -0.01(-0.10%) |
Dec 19, 2008 | 13.70 | 14.10 | 13.43 | 13.70 | 2,466,778 | +0.09(+0.63%) |
Dec 18, 2008 | 13.78 | 14.10 | 13.45 | 13.61 | 1,574,792 | -0.09(-0.62%) |
Dec 17, 2008 | 13.81 | 13.95 | 13.58 | 13.70 | 1,343,987 | -0.24(-1.73%) |
Dec 16, 2008 | 13.37 | 14.02 | 13.30 | 13.94 | 1,649,750 | +0.71(+5.36%) |
Dec 15, 2008 | 13.69 | 13.84 | 13.01 | 13.23 | 1,356,937 | -0.39(-2.86%) |
Dec 12, 2008 | 12.80 | 13.71 | 12.65 | 13.62 | 2,697,171 | +0.52(+3.95%) |
Dec 11, 2008 | 13.06 | 13.67 | 12.92 | 13.10 | 1,510,369 | -0.16(-1.18%) |
Dec 10, 2008 | 13.26 | 13.48 | 13.05 | 13.26 | 1,662,736 | +0.21(+1.63%) |
Dec 09, 2008 | 13.42 | 13.83 | 12.97 | 13.04 | 2,614,877 | -0.40(-3.01%) |
Dec 08, 2008 | 14.10 | 14.10 | 13.24 | 13.45 | 2,522,960 | -0.33(-2.37%) |
Dec 05, 2008 | 13.27 | 13.81 | 12.75 | 13.77 | 2,062,255 | +0.43(+3.24%) |
Dec 04, 2008 | 13.70 | 13.97 | 13.06 | 13.34 | 2,281,331 | -0.45(-3.29%) |
Dec 03, 2008 | 13.21 | 13.89 | 13.13 | 13.80 | 2,948,205 | +0.24(+1.78%) |
Dec 02, 2008 | 13.09 | 13.74 | 13.09 | 13.55 | 3,250,856 | +0.33(+2.47%) |
Dec 01, 2008 | 13.91 | 14.16 | 13.21 | 13.23 | 2,311,190 | -1.12(-7.81%) |
Nov 28, 2008 | 13.99 | 14.40 | 13.99 | 14.35 | 923,643 | +0.28(+1.97%) |
Nov 26, 2008 | 13.49 | 14.19 | 13.35 | 14.07 | 2,133,759 | +0.44(+3.23%) |
Nov 25, 2008 | 14.29 | 14.29 | 13.32 | 13.63 | 3,778,557 | -0.40(-2.88%) |
Nov 24, 2008 | 13.72 | 14.36 | 13.22 | 14.04 | 3,022,777 | +0.54(+3.99%) |
Nov 21, 2008 | 12.73 | 13.52 | 12.14 | 13.50 | 4,297,858 | +1.06(+8.56%) |
Nov 20, 2008 | 13.32 | 13.59 | 12.36 | 12.43 | 2,759,526 | -0.96(-7.20%) |
Nov 19, 2008 | 14.20 | 14.50 | 13.38 | 13.40 | 2,645,751 | -0.82(-5.74%) |
Nov 18, 2008 | 14.11 | 14.51 | 13.61 | 14.21 | 2,617,457 | +0.14(+1.01%) |
Nov 17, 2008 | 14.04 | 14.37 | 13.66 | 14.07 | 2,449,183 | -0.13(-0.95%) |
Nov 14, 2008 | 14.60 | 15.04 | 14.08 | 14.21 | 2,543,796 | -0.62(-4.21%) |
Nov 13, 2008 | 13.66 | 14.83 | 13.22 | 14.83 | 3,677,526 | +1.29(+9.53%) |
Nov 12, 2008 | 13.67 | 14.02 | 13.48 | 13.54 | 1,895,036 | -0.43(-3.10%) |
Nov 11, 2008 | 13.71 | 14.33 | 13.68 | 13.97 | 2,153,488 | +0.11(+0.77%) |
Nov 10, 2008 | 14.09 | 14.28 | 13.68 | 13.87 | 1,501,911 | +0.01(+0.10%) |
Nov 07, 2008 | 13.14 | 14.08 | 12.84 | 13.85 | 2,762,063 | +0.75(+5.74%) |
Nov 06, 2008 | 13.83 | 14.04 | 13.07 | 13.10 | 2,826,327 | -0.81(-5.81%) |
Nov 05, 2008 | 14.19 | 14.49 | 13.86 | 13.91 | 2,201,403 | -0.48(-3.30%) |
Nov 04, 2008 | 14.37 | 14.60 | 14.07 | 14.38 | 2,001,492 | +0.23(+1.60%) |