Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.95 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.28 | 2,951,501 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.36 | 16.63 | 17.92 | 2,789,583 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.51 | 16.35 | 2,087,499 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,195 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.56 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.82 | 15.38 | 1,665,024 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,615 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.64 | 14.20 | 14.34 | 1,399,643 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.13 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.77 | 13.98 | 15.59 | 2,116,221 | +0.61(+4.09%) |
Jan 14, 2009 | 15.77 | 16.03 | 14.82 | 14.98 | 1,658,454 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,111,048 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.87 | 2,457,430 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,659 | -1.22(-6.36%) |
Jan 08, 2009 | 18.36 | 19.23 | 18.13 | 19.15 | 2,872,546 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,625,136 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,470 | +1.54(+8.93%) |
Jan 05, 2009 | 16.59 | 17.52 | 16.25 | 17.25 | 2,185,917 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.59 | 0 | +1.32(+8.63%) |
Jan 01, 2009 | 15.19 | 15.67 | 15.14 | 15.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,518 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,275,005 | +0.43(+2.93%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.51 | 14.66 | 1,147,449 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.56 | 315,468 | -0.21(-1.40%) |
Dec 23, 2008 | 14.82 | 15.08 | 14.20 | 14.77 | 1,872,225 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,891 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.82 | 15.86 | 16.16 | 2,798,087 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,746 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.54 | 18.33 | 1,951,733 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,605 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,227 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.70 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.49 | 16.79 | 2,026,043 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,733 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,863 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.03 | 2,141,946 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.33 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,288 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,378 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,553 | +0.57(+4.36%) |
Dec 01, 2008 | 15.08 | 15.16 | 13.00 | 13.00 | 2,683,976 | -2.80(-17.70%) |
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 595,023 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,446 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,952 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,329 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.952 | 11.30 | 2,758,946 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.638 | 9.676 | 2,702,632 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.84 | 11.84 | 2,110,344 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.05 | 13.53 | 1,916,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.56 | 13.58 | 13.76 | 1,907,414 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,626 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,786 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.85 | 15.35 | 15.71 | 1,584,071 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.29 | 16.33 | 16.92 | 1,838,722 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,198 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,221,100 | -2.57(-12.28%) |
Nov 04, 2008 | 20.85 | 21.56 | 20.33 | 20.89 | 2,815,223 | +0.64(+3.18%) |