Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.88 | 13.15 | 12.64 | 12.71 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.24 | 13.45 | 12.81 | 12.85 | 5,869,690 | -0.97(-7.05%) |
Jan 28, 2009 | 13.80 | 14.16 | 13.67 | 13.82 | 4,146,370 | +0.22(+1.60%) |
Jan 27, 2009 | 13.27 | 13.63 | 13.12 | 13.60 | 3,037,093 | +0.40(+3.01%) |
Jan 26, 2009 | 13.15 | 13.39 | 12.94 | 13.21 | 2,101,120 | +0.16(+1.27%) |
Jan 23, 2009 | 12.82 | 13.23 | 12.66 | 13.04 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.45 | 13.45 | 12.82 | 13.15 | 2,375,106 | -0.34(-2.56%) |
Jan 21, 2009 | 13.45 | 13.56 | 12.80 | 13.49 | 3,320,461 | +0.33(+2.51%) |
Jan 20, 2009 | 13.84 | 13.96 | 13.12 | 13.16 | 2,000,285 | -0.79(-5.65%) |
Jan 16, 2009 | 14.20 | 14.20 | 13.50 | 13.95 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.55 | 14.25 | 12.95 | 13.96 | 3,369,759 | +0.47(+3.50%) |
Jan 14, 2009 | 14.14 | 14.14 | 13.38 | 13.48 | 3,653,374 | -0.79(-5.52%) |
Jan 13, 2009 | 14.07 | 14.35 | 13.86 | 14.27 | 3,215,148 | +0.19(+1.38%) |
Jan 12, 2009 | 14.30 | 14.32 | 13.91 | 14.08 | 2,995,350 | -0.28(-1.98%) |
Jan 09, 2009 | 14.75 | 14.92 | 14.18 | 14.36 | 2,193,723 | -0.39(-2.64%) |
Jan 08, 2009 | 14.38 | 14.85 | 14.22 | 14.75 | 3,184,520 | +0.02(+0.15%) |
Jan 07, 2009 | 15.30 | 15.30 | 14.50 | 14.73 | 2,718,008 | -0.80(-5.17%) |
Jan 06, 2009 | 15.64 | 15.87 | 15.37 | 15.53 | 2,878,219 | +0.05(+0.34%) |
Jan 05, 2009 | 15.88 | 15.94 | 15.24 | 15.48 | 3,359,331 | -0.53(-3.33%) |
Jan 02, 2009 | 15.82 | 16.09 | 15.49 | 16.01 | 0 | +0.40(+2.55%) |
Jan 01, 2009 | 15.11 | 15.76 | 15.03 | 15.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.11 | 15.76 | 15.03 | 15.61 | 2,365,374 | +0.62(+4.10%) |
Dec 30, 2008 | 14.48 | 15.01 | 14.41 | 15.00 | 2,026,015 | +0.64(+4.49%) |
Dec 29, 2008 | 14.18 | 14.61 | 14.17 | 14.35 | 1,077,073 | -0.09(-0.62%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.21 | 14.44 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.41 | 14.41 | 14.11 | 14.21 | 626,913 | +0.05(+0.37%) |
Dec 23, 2008 | 14.42 | 14.50 | 14.05 | 14.16 | 2,216,175 | +0.11(+0.80%) |
Dec 22, 2008 | 14.71 | 14.80 | 13.65 | 14.05 | 2,837,985 | -0.82(-5.55%) |
Dec 19, 2008 | 14.72 | 15.10 | 14.59 | 14.87 | 2,681,897 | +0.25(+1.69%) |
Dec 18, 2008 | 14.75 | 14.97 | 14.40 | 14.62 | 2,425,862 | -0.08(-0.56%) |
Dec 17, 2008 | 14.26 | 14.84 | 14.03 | 14.71 | 2,337,733 | +0.31(+2.14%) |
Dec 16, 2008 | 13.73 | 14.47 | 13.46 | 14.40 | 3,011,099 | +0.92(+6.84%) |
Dec 15, 2008 | 13.76 | 13.78 | 13.27 | 13.48 | 2,321,250 | -0.18(-1.32%) |
Dec 12, 2008 | 13.53 | 13.97 | 13.36 | 13.66 | 0 | -0.08(-0.55%) |
Dec 11, 2008 | 14.55 | 14.62 | 13.61 | 13.73 | 2,362,802 | -1.08(-7.29%) |
Dec 10, 2008 | 14.56 | 15.10 | 14.29 | 14.81 | 3,406,175 | +0.46(+3.19%) |
Dec 09, 2008 | 14.62 | 14.83 | 14.18 | 14.35 | 4,355,376 | -0.22(-1.49%) |
Dec 08, 2008 | 14.99 | 15.72 | 14.41 | 14.57 | 4,330,561 | -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 | 13.84 | 14.13 | 2,765,388 | -0.53(-3.63%) |
Dec 03, 2008 | 14.28 | 14.92 | 14.03 | 14.66 | 2,789,275 | +0.10(+0.67%) |
Dec 02, 2008 | 14.41 | 14.73 | 13.97 | 14.56 | 2,563,033 | +0.38(+2.70%) |
Dec 01, 2008 | 15.19 | 15.28 | 14.18 | 14.18 | 2,502,559 | -1.48(-9.48%) |
Nov 28, 2008 | 15.13 | 15.86 | 15.07 | 15.67 | 1,134,574 | +0.55(+3.62%) |
Nov 26, 2008 | 14.09 | 15.34 | 13.94 | 15.12 | 2,866,700 | +0.85(+5.99%) |
Nov 25, 2008 | 14.30 | 14.44 | 13.73 | 14.26 | 3,386,798 | +0.35(+2.53%) |
Nov 24, 2008 | 12.49 | 14.08 | 12.49 | 13.91 | 4,919,515 | +0.20(+1.48%) |
Nov 21, 2008 | 12.68 | 13.78 | 12.26 | 13.71 | 3,961,766 | +1.21(+9.72%) |
Nov 20, 2008 | 12.96 | 13.84 | 12.41 | 12.49 | 4,346,834 | -0.66(-5.02%) |
Nov 19, 2008 | 13.79 | 13.98 | 13.10 | 13.15 | 2,567,749 | -0.58(-4.26%) |
Nov 18, 2008 | 13.50 | 13.85 | 13.39 | 13.74 | 3,279,061 | +0.31(+2.35%) |
Nov 17, 2008 | 13.18 | 13.70 | 12.97 | 13.42 | 2,149,018 | +0.07(+0.51%) |
Nov 14, 2008 | 14.16 | 14.30 | 13.33 | 13.36 | 0 | -1.06(-7.38%) |
Nov 13, 2008 | 13.10 | 14.42 | 12.59 | 14.42 | 3,031,740 | +1.43(+11.03%) |
Nov 12, 2008 | 13.27 | 13.44 | 12.97 | 12.99 | 2,759,583 | -0.50(-3.72%) |
Nov 11, 2008 | 13.30 | 13.87 | 13.09 | 13.49 | 2,459,631 | +0.00(+0.00%) |
Nov 10, 2008 | 14.02 | 14.17 | 13.43 | 13.49 | 2,375,149 | -0.22(-1.59%) |
Nov 07, 2008 | 13.40 | 13.72 | 13.40 | 13.71 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.96 | 14.19 | 13.29 | 13.39 | 2,603,467 | -0.70(-5.00%) |
Nov 05, 2008 | 15.00 | 15.00 | 14.06 | 14.09 | 2,683,073 | -0.94(-6.28%) |
Nov 04, 2008 | 14.71 | 15.04 | 14.29 | 15.04 | 2,530,904 | +0.64(+4.43%) |