Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.65 | 14.87 | 13.83 | 14.03 | 0 | -0.70(-4.77%) |
Jan 29, 2009 | 15.54 | 15.54 | 14.50 | 14.74 | 1,928,016 | -1.17(-7.38%) |
Jan 28, 2009 | 15.63 | 16.26 | 15.55 | 15.91 | 1,348,926 | +1.03(+6.93%) |
Jan 27, 2009 | 14.53 | 15.13 | 14.53 | 14.88 | 777,546 | +0.45(+3.12%) |
Jan 26, 2009 | 14.16 | 14.84 | 14.06 | 14.43 | 615,232 | +0.35(+2.47%) |
Jan 23, 2009 | 13.76 | 14.35 | 13.61 | 14.08 | 779,936 | -0.05(-0.39%) |
Jan 22, 2009 | 13.99 | 14.46 | 13.85 | 14.13 | 1,023,457 | -0.01(-0.10%) |
Jan 21, 2009 | 13.96 | 14.23 | 13.48 | 14.15 | 1,368,174 | +0.39(+2.83%) |
Jan 20, 2009 | 14.30 | 14.66 | 13.69 | 13.76 | 774,169 | -0.85(-5.79%) |
Jan 16, 2009 | 14.72 | 14.82 | 14.12 | 14.61 | 0 | +0.06(+0.42%) |
Jan 15, 2009 | 14.48 | 14.74 | 13.83 | 14.54 | 989,226 | -0.06(-0.42%) |
Jan 14, 2009 | 14.89 | 15.28 | 14.18 | 14.61 | 1,071,997 | -0.76(-4.93%) |
Jan 13, 2009 | 15.47 | 15.75 | 15.02 | 15.36 | 1,017,839 | -0.45(-2.85%) |
Jan 12, 2009 | 16.11 | 16.11 | 15.53 | 15.81 | 1,221,879 | -0.25(-1.57%) |
Jan 09, 2009 | 16.64 | 16.64 | 15.91 | 16.07 | 1,214,931 | -0.61(-3.64%) |
Jan 08, 2009 | 16.38 | 16.75 | 16.15 | 16.67 | 1,308,347 | +0.22(+1.33%) |
Jan 07, 2009 | 16.23 | 16.89 | 16.22 | 16.46 | 1,732,808 | -0.08(-0.50%) |
Jan 06, 2009 | 16.07 | 16.75 | 15.87 | 16.54 | 1,409,580 | +0.60(+3.77%) |
Jan 05, 2009 | 15.75 | 16.00 | 15.36 | 15.94 | 1,018,183 | +0.22(+1.39%) |
Jan 02, 2009 | 15.17 | 15.83 | 15.14 | 15.72 | 0 | +0.23(+1.45%) |
Jan 01, 2009 | 15.08 | 15.62 | 14.93 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.08 | 15.62 | 14.93 | 15.49 | 1,226,330 | +0.56(+3.75%) |
Dec 30, 2008 | 14.23 | 15.10 | 14.16 | 14.93 | 1,164,249 | +0.86(+6.11%) |
Dec 29, 2008 | 14.22 | 14.40 | 13.57 | 14.07 | 911,370 | -0.10(-0.67%) |
Dec 26, 2008 | 13.99 | 14.27 | 13.81 | 14.17 | 0 | +0.18(+1.27%) |
Dec 24, 2008 | 13.79 | 14.11 | 13.52 | 13.99 | 391,805 | +0.29(+2.14%) |
Dec 23, 2008 | 14.08 | 14.33 | 13.56 | 13.70 | 894,799 | -0.42(-2.95%) |
Dec 22, 2008 | 14.67 | 14.69 | 13.53 | 14.11 | 1,252,040 | -0.56(-3.81%) |
Dec 19, 2008 | 13.27 | 15.05 | 13.27 | 14.67 | 3,873,403 | +1.09(+8.04%) |
Dec 18, 2008 | 13.21 | 13.81 | 13.10 | 13.58 | 1,119,527 | +0.32(+2.42%) |
Dec 17, 2008 | 13.22 | 13.64 | 13.05 | 13.26 | 972,911 | -0.28(-2.07%) |
Dec 16, 2008 | 12.55 | 13.54 | 12.54 | 13.54 | 1,409,711 | +1.11(+8.95%) |
Dec 15, 2008 | 12.67 | 12.89 | 12.00 | 12.43 | 872,401 | -0.24(-1.89%) |
Dec 12, 2008 | 11.68 | 12.78 | 11.61 | 12.67 | 0 | +0.54(+4.45%) |
Dec 11, 2008 | 12.97 | 13.10 | 11.98 | 12.13 | 893,223 | -1.09(-8.26%) |
Dec 10, 2008 | 12.84 | 13.46 | 12.84 | 13.22 | 1,437,977 | +0.57(+4.53%) |
Dec 09, 2008 | 11.58 | 12.96 | 11.58 | 12.65 | 2,214,879 | +0.75(+6.31%) |
Dec 08, 2008 | 11.63 | 12.00 | 11.61 | 11.90 | 1,164,872 | +0.51(+4.43%) |
Dec 05, 2008 | 10.93 | 11.42 | 10.29 | 11.39 | 0 | +0.46(+4.18%) |
Dec 04, 2008 | 12.28 | 12.52 | 10.70 | 10.93 | 1,992,290 | -1.64(-13.08%) |
Dec 03, 2008 | 12.08 | 12.63 | 11.78 | 12.58 | 907,849 | +0.15(+1.21%) |
Dec 02, 2008 | 11.73 | 12.45 | 11.47 | 12.43 | 1,065,396 | +0.87(+7.56%) |
Dec 01, 2008 | 13.14 | 13.14 | 11.55 | 11.55 | 1,144,695 | -1.87(-13.93%) |
Nov 28, 2008 | 13.10 | 13.43 | 12.76 | 13.43 | 471,543 | +0.28(+2.13%) |
Nov 26, 2008 | 11.33 | 13.37 | 11.14 | 13.15 | 1,468,160 | +1.61(+13.96%) |
Nov 25, 2008 | 11.52 | 11.63 | 10.97 | 11.53 | 1,296,257 | +0.09(+0.77%) |
Nov 24, 2008 | 11.10 | 11.60 | 10.94 | 11.45 | 1,201,785 | +0.50(+4.55%) |
Nov 21, 2008 | 10.93 | 11.02 | 9.985 | 10.95 | 1,793,795 | +0.09(+0.82%) |
Nov 20, 2008 | 11.60 | 12.13 | 10.85 | 10.86 | 1,045,613 | -1.11(-9.29%) |
Nov 19, 2008 | 12.73 | 13.05 | 11.96 | 11.97 | 796,102 | -0.89(-6.90%) |
Nov 18, 2008 | 13.13 | 13.36 | 12.35 | 12.86 | 1,085,274 | -0.33(-2.53%) |
Nov 17, 2008 | 13.38 | 13.60 | 12.73 | 13.19 | 975,021 | -0.18(-1.38%) |
Nov 14, 2008 | 14.26 | 14.35 | 13.32 | 13.38 | 0 | -1.19(-8.20%) |
Nov 13, 2008 | 14.01 | 14.57 | 12.71 | 14.57 | 2,090,625 | +0.68(+4.86%) |
Nov 12, 2008 | 14.61 | 14.66 | 13.83 | 13.90 | 1,051,241 | -0.92(-6.22%) |
Nov 11, 2008 | 14.80 | 15.23 | 14.34 | 14.82 | 867,898 | -0.20(-1.32%) |
Nov 10, 2008 | 16.33 | 16.64 | 14.82 | 15.02 | 836,904 | -0.94(-5.86%) |
Nov 07, 2008 | 15.57 | 16.10 | 15.47 | 15.95 | 0 | +0.66(+4.33%) |
Nov 06, 2008 | 15.17 | 15.49 | 14.75 | 15.29 | 1,121,532 | -0.03(-0.18%) |
Nov 05, 2008 | 16.74 | 16.74 | 15.25 | 15.32 | 1,003,091 | -1.58(-9.33%) |
Nov 04, 2008 | 17.01 | 17.39 | 16.39 | 16.89 | 1,497,732 | +0.33(+1.98%) |