Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.88 | 13.16 | 12.65 | 12.71 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.25 | 13.45 | 12.81 | 12.85 | 5,868,857 | -0.98(-7.05%) |
Jan 28, 2009 | 13.80 | 14.16 | 13.67 | 13.82 | 4,145,782 | +0.22(+1.60%) |
Jan 27, 2009 | 13.28 | 13.63 | 13.12 | 13.61 | 3,036,662 | +0.40(+3.01%) |
Jan 26, 2009 | 13.15 | 13.40 | 12.94 | 13.21 | 2,100,822 | +0.17(+1.27%) |
Jan 23, 2009 | 12.82 | 13.23 | 12.66 | 13.04 | 0 | -0.11(-0.80%) |
Jan 22, 2009 | 13.46 | 13.46 | 12.82 | 13.15 | 2,374,769 | -0.34(-2.56%) |
Jan 21, 2009 | 13.46 | 13.56 | 12.80 | 13.49 | 3,319,990 | +0.33(+2.51%) |
Jan 20, 2009 | 13.84 | 13.96 | 13.13 | 13.16 | 2,000,002 | -0.79(-5.65%) |
Jan 16, 2009 | 14.21 | 14.21 | 13.50 | 13.95 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.55 | 14.25 | 12.95 | 13.96 | 3,369,281 | +0.47(+3.50%) |
Jan 14, 2009 | 14.14 | 14.14 | 13.38 | 13.49 | 3,652,856 | -0.79(-5.52%) |
Jan 13, 2009 | 14.07 | 14.35 | 13.86 | 14.27 | 3,214,692 | +0.20(+1.39%) |
Jan 12, 2009 | 14.30 | 14.33 | 13.91 | 14.08 | 2,994,925 | -0.29(-1.98%) |
Jan 09, 2009 | 14.75 | 14.92 | 14.18 | 14.36 | 2,193,412 | -0.39(-2.64%) |
Jan 08, 2009 | 14.39 | 14.85 | 14.22 | 14.75 | 3,184,068 | +0.02(+0.15%) |
Jan 07, 2009 | 15.30 | 15.30 | 14.50 | 14.73 | 2,717,623 | -0.80(-5.17%) |
Jan 06, 2009 | 15.64 | 15.87 | 15.38 | 15.53 | 2,877,810 | +0.05(+0.34%) |
Jan 05, 2009 | 15.88 | 15.95 | 15.24 | 15.48 | 3,358,854 | -0.53(-3.33%) |
Jan 02, 2009 | 15.82 | 16.09 | 15.50 | 16.01 | 0 | +0.40(+2.55%) |
Jan 01, 2009 | 15.11 | 15.76 | 15.03 | 15.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.11 | 15.76 | 15.03 | 15.62 | 2,365,039 | +0.62(+4.10%) |
Dec 30, 2008 | 14.48 | 15.02 | 14.41 | 15.00 | 2,025,728 | +0.64(+4.49%) |
Dec 29, 2008 | 14.18 | 14.61 | 14.17 | 14.36 | 1,076,920 | -0.09(-0.62%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.21 | 14.45 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.42 | 14.42 | 14.11 | 14.21 | 626,824 | +0.05(+0.37%) |
Dec 23, 2008 | 14.42 | 14.51 | 14.05 | 14.16 | 2,215,861 | +0.11(+0.80%) |
Dec 22, 2008 | 14.72 | 14.81 | 13.65 | 14.05 | 2,837,583 | -0.82(-5.55%) |
Dec 19, 2008 | 14.72 | 15.11 | 14.59 | 14.87 | 2,681,517 | +0.25(+1.69%) |
Dec 18, 2008 | 14.75 | 14.97 | 14.40 | 14.63 | 2,425,518 | -0.08(-0.56%) |
Dec 17, 2008 | 14.26 | 14.84 | 14.03 | 14.71 | 2,337,402 | +0.31(+2.14%) |
Dec 16, 2008 | 13.73 | 14.48 | 13.46 | 14.40 | 3,010,671 | +0.92(+6.84%) |
Dec 15, 2008 | 13.76 | 13.79 | 13.27 | 13.48 | 2,320,921 | -0.18(-1.32%) |
Dec 12, 2008 | 13.53 | 13.97 | 13.37 | 13.66 | 0 | -0.07(-0.55%) |
Dec 11, 2008 | 14.55 | 14.62 | 13.61 | 13.73 | 2,362,467 | -1.08(-7.29%) |
Dec 10, 2008 | 14.57 | 15.10 | 14.30 | 14.81 | 3,405,692 | +0.46(+3.19%) |
Dec 09, 2008 | 14.62 | 14.83 | 14.18 | 14.36 | 4,354,759 | -0.22(-1.49%) |
Dec 08, 2008 | 14.99 | 15.72 | 14.41 | 14.57 | 4,329,947 | -0.42(-2.80%) |
Dec 05, 2008 | 13.95 | 15.00 | 13.51 | 14.99 | 0 | +0.86(+6.10%) |
Dec 04, 2008 | 14.40 | 14.79 | 13.85 | 14.13 | 2,764,996 | -0.53(-3.63%) |
Dec 03, 2008 | 14.28 | 14.93 | 14.03 | 14.66 | 2,788,879 | +0.10(+0.67%) |
Dec 02, 2008 | 14.41 | 14.73 | 13.97 | 14.57 | 2,562,670 | +0.38(+2.70%) |
Dec 01, 2008 | 15.19 | 15.28 | 14.18 | 14.18 | 2,502,204 | -1.48(-9.48%) |
Nov 28, 2008 | 15.13 | 15.86 | 15.07 | 15.67 | 1,134,413 | +0.55(+3.62%) |
Nov 26, 2008 | 14.09 | 15.35 | 13.94 | 15.12 | 2,866,293 | +0.86(+5.99%) |
Nov 25, 2008 | 14.30 | 14.45 | 13.73 | 14.27 | 3,386,318 | +0.35(+2.53%) |
Nov 24, 2008 | 12.49 | 14.09 | 12.49 | 13.91 | 4,918,817 | +0.20(+1.48%) |
Nov 21, 2008 | 12.68 | 13.78 | 12.26 | 13.71 | 3,961,204 | +1.22(+9.72%) |
Nov 20, 2008 | 12.96 | 13.85 | 12.41 | 12.50 | 4,346,217 | -0.66(-5.02%) |
Nov 19, 2008 | 13.79 | 13.98 | 13.11 | 13.16 | 2,567,385 | -0.58(-4.26%) |
Nov 18, 2008 | 13.50 | 13.85 | 13.39 | 13.74 | 3,278,596 | +0.31(+2.35%) |
Nov 17, 2008 | 13.19 | 13.70 | 12.97 | 13.43 | 2,148,713 | +0.07(+0.51%) |
Nov 14, 2008 | 14.16 | 14.30 | 13.34 | 13.36 | 0 | -1.07(-7.38%) |
Nov 13, 2008 | 13.10 | 14.42 | 12.59 | 14.42 | 3,031,310 | +1.43(+11.03%) |
Nov 12, 2008 | 13.27 | 13.44 | 12.97 | 12.99 | 2,759,192 | -0.50(-3.72%) |
Nov 11, 2008 | 13.30 | 13.88 | 13.10 | 13.49 | 2,459,282 | +0.00(+0.00%) |
Nov 10, 2008 | 14.03 | 14.18 | 13.43 | 13.49 | 2,374,812 | -0.22(-1.59%) |
Nov 07, 2008 | 13.40 | 13.73 | 13.40 | 13.71 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.97 | 14.19 | 13.29 | 13.39 | 2,603,097 | -0.71(-5.00%) |
Nov 05, 2008 | 15.00 | 15.00 | 14.06 | 14.09 | 2,682,692 | -0.94(-6.28%) |
Nov 04, 2008 | 14.72 | 15.05 | 14.30 | 15.04 | 2,530,545 | +0.64(+4.43%) |