Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.74 | 13.76 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.00 | 14.05 | 13.85 | 13.92 | 1,814,439 | -0.23(-1.66%) |
Jan 28, 2009 | 14.20 | 14.27 | 14.04 | 14.15 | 1,326,047 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.16 | 2,459,680 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.02 | 13.71 | 13.89 | 1,891,135 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.45 | 13.78 | 1,645,741 | -0.35(-2.45%) |
Jan 22, 2009 | 13.79 | 14.18 | 13.77 | 14.12 | 2,562,554 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,952 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.34 | 13.97 | 14.04 | 2,640,702 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,543 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.34 | 13.87 | 14.30 | 2,252,676 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.02 | 13.73 | 13.94 | 1,535,695 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.37 | 14.12 | 14.33 | 1,805,018 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.29 | 14.05 | 14.12 | 1,749,441 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.84 | 14.48 | 14.59 | 1,084,589 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.86 | 1,652,003 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,604 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.84 | 14.32 | 14.76 | 2,359,456 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.55 | 14.19 | 14.51 | 1,540,030 | -0.14(-0.93%) |
Jan 02, 2009 | 14.29 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |
Jan 01, 2009 | 14.18 | 14.30 | 14.06 | 14.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,910 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.16 | 13.95 | 14.16 | 1,679,408 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.23 | 13.87 | 14.00 | 1,535,070 | -0.11(-0.74%) |
Dec 26, 2008 | 13.74 | 14.15 | 13.74 | 14.10 | 882,925 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.95 | 14.04 | 654,972 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.00 | 1,275,328 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.26 | 13.97 | 14.16 | 1,376,064 | -0.25(-1.76%) |
Dec 19, 2008 | 14.28 | 14.68 | 14.28 | 14.42 | 1,700,438 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,186,437 | -0.15(-1.03%) |
Dec 17, 2008 | 14.20 | 14.54 | 14.16 | 14.40 | 1,822,116 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.31 | 13.72 | 14.29 | 1,787,431 | +0.65(+4.80%) |
Dec 15, 2008 | 13.63 | 13.73 | 13.49 | 13.64 | 1,909,748 | +0.00(+0.00%) |
Dec 12, 2008 | 13.26 | 13.68 | 13.26 | 13.64 | 1,722,696 | +0.40(+2.98%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.24 | 1,938,215 | -0.42(-3.07%) |
Dec 10, 2008 | 13.68 | 13.82 | 13.49 | 13.66 | 1,604,996 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.23 | 13.79 | 13.87 | 1,479,528 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.92 | 14.07 | 3,298,706 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,822,128 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.16 | 13.27 | 1,283,809 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.66 | 13.16 | 13.64 | 1,672,850 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.16 | 13.57 | 1,654,287 | +0.70(+5.48%) |
Dec 01, 2008 | 13.51 | 13.53 | 12.86 | 12.86 | 1,545,479 | -1.28(-9.08%) |
Nov 28, 2008 | 13.95 | 14.20 | 13.92 | 14.15 | 972,691 | +0.41(+3.01%) |
Nov 26, 2008 | 13.45 | 13.74 | 13.32 | 13.73 | 1,724,586 | -0.22(-1.55%) |
Nov 25, 2008 | 14.17 | 14.20 | 13.66 | 13.95 | 2,909,994 | +0.05(+0.36%) |
Nov 24, 2008 | 13.29 | 14.11 | 13.29 | 13.90 | 3,248,004 | +0.71(+5.39%) |
Nov 21, 2008 | 13.15 | 13.25 | 12.49 | 13.19 | 2,676,432 | +0.54(+4.25%) |
Nov 20, 2008 | 13.24 | 13.44 | 12.56 | 12.65 | 2,617,559 | -0.81(-6.01%) |
Nov 19, 2008 | 14.10 | 14.23 | 13.42 | 13.46 | 3,043,190 | -0.15(-1.13%) |
Nov 18, 2008 | 13.35 | 13.76 | 13.25 | 13.61 | 2,204,643 | +0.45(+3.43%) |
Nov 17, 2008 | 13.36 | 13.53 | 13.13 | 13.16 | 6,444,358 | -0.26(-1.93%) |
Nov 14, 2008 | 13.47 | 13.92 | 13.37 | 13.42 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.23 | 13.86 | 12.86 | 13.84 | 3,268,472 | +0.56(+4.19%) |
Nov 12, 2008 | 13.61 | 13.65 | 13.26 | 13.28 | 1,090,769 | -0.46(-3.33%) |
Nov 11, 2008 | 13.92 | 13.97 | 13.62 | 13.74 | 1,540,486 | -0.32(-2.28%) |
Nov 10, 2008 | 14.39 | 14.44 | 13.89 | 14.06 | 1,129,959 | -0.15(-1.04%) |
Nov 07, 2008 | 13.96 | 14.26 | 13.91 | 14.21 | 2,322,869 | +0.49(+3.56%) |
Nov 06, 2008 | 14.58 | 14.71 | 13.59 | 13.72 | 2,067,325 | -0.54(-3.81%) |
Nov 05, 2008 | 14.86 | 15.06 | 14.23 | 14.26 | 1,854,793 | -0.73(-4.86%) |
Nov 04, 2008 | 14.62 | 15.12 | 14.53 | 14.99 | 1,868,496 | +0.70(+4.88%) |