Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.54 | 14.54 | 13.95 | 14.01 | 0 | -0.29(-2.06%) |
Jan 29, 2009 | 14.42 | 14.64 | 14.23 | 14.30 | 4,611,451 | -0.24(-1.67%) |
Jan 28, 2009 | 14.61 | 14.64 | 14.36 | 14.54 | 4,412,400 | +0.13(+0.91%) |
Jan 27, 2009 | 14.26 | 14.59 | 14.10 | 14.41 | 4,954,915 | +0.25(+1.78%) |
Jan 26, 2009 | 13.78 | 14.31 | 13.77 | 14.16 | 5,158,251 | +0.36(+2.64%) |
Jan 23, 2009 | 13.72 | 13.87 | 13.49 | 13.80 | 5,493,509 | -0.15(-1.05%) |
Jan 22, 2009 | 13.99 | 14.19 | 13.75 | 13.94 | 7,891,751 | -0.31(-2.15%) |
Jan 21, 2009 | 13.43 | 14.25 | 13.32 | 14.25 | 10,938,647 | +0.88(+6.55%) |
Jan 20, 2009 | 13.87 | 13.97 | 13.33 | 13.37 | 8,219,920 | -0.59(-4.23%) |
Jan 16, 2009 | 13.90 | 14.17 | 13.74 | 13.97 | 4,824,093 | +0.22(+1.60%) |
Jan 15, 2009 | 13.49 | 13.81 | 13.31 | 13.75 | 5,643,974 | +0.24(+1.80%) |
Jan 14, 2009 | 13.36 | 13.61 | 13.26 | 13.50 | 3,724,414 | -0.24(-1.77%) |
Jan 13, 2009 | 13.86 | 13.92 | 13.63 | 13.75 | 4,795,821 | -0.18(-1.28%) |
Jan 12, 2009 | 13.91 | 14.13 | 13.83 | 13.92 | 3,621,967 | -0.00(-0.02%) |
Jan 09, 2009 | 13.98 | 14.12 | 13.81 | 13.93 | 4,307,670 | -0.03(-0.18%) |
Jan 08, 2009 | 13.69 | 13.97 | 13.64 | 13.95 | 4,727,082 | +0.21(+1.56%) |
Jan 07, 2009 | 13.70 | 13.87 | 13.66 | 13.74 | 5,027,714 | -0.21(-1.53%) |
Jan 06, 2009 | 14.12 | 14.37 | 13.86 | 13.95 | 4,566,943 | -0.10(-0.68%) |
Jan 05, 2009 | 13.87 | 14.11 | 13.80 | 14.05 | 4,955,557 | +0.07(+0.50%) |
Jan 02, 2009 | 13.65 | 14.06 | 13.47 | 13.98 | 0 | +0.36(+2.63%) |
Jan 01, 2009 | 13.35 | 13.70 | 13.35 | 13.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.35 | 13.70 | 13.35 | 13.62 | 4,773,221 | +0.31(+2.30%) |
Dec 30, 2008 | 13.00 | 13.31 | 12.92 | 13.31 | 3,830,026 | +0.36(+2.79%) |
Dec 29, 2008 | 12.83 | 12.98 | 12.75 | 12.95 | 3,440,351 | +0.11(+0.82%) |
Dec 26, 2008 | 12.77 | 12.89 | 12.71 | 12.85 | 2,806,984 | +0.16(+1.26%) |
Dec 24, 2008 | 12.61 | 12.75 | 12.61 | 12.69 | 1,903,628 | +0.01(+0.08%) |
Dec 23, 2008 | 12.98 | 13.07 | 12.62 | 12.68 | 4,614,406 | -0.25(-1.90%) |
Dec 22, 2008 | 13.07 | 13.18 | 12.63 | 12.92 | 4,955,528 | -0.17(-1.27%) |
Dec 19, 2008 | 13.07 | 13.34 | 12.96 | 13.09 | 7,450,801 | +0.11(+0.84%) |
Dec 18, 2008 | 13.14 | 13.41 | 12.88 | 12.98 | 9,278,773 | -0.22(-1.69%) |
Dec 17, 2008 | 13.29 | 13.42 | 13.09 | 13.21 | 6,463,344 | -0.17(-1.24%) |
Dec 16, 2008 | 13.37 | 13.54 | 13.11 | 13.37 | 6,488,968 | +0.26(+2.00%) |
Dec 15, 2008 | 13.58 | 13.62 | 12.91 | 13.11 | 7,004,220 | -0.45(-3.30%) |
Dec 12, 2008 | 13.34 | 13.58 | 13.11 | 13.56 | 5,729,405 | -0.24(-1.74%) |
Dec 11, 2008 | 14.13 | 14.43 | 13.70 | 13.80 | 4,499,423 | -0.42(-2.92%) |
Dec 10, 2008 | 13.85 | 14.25 | 13.82 | 14.21 | 3,705,632 | +0.46(+3.35%) |
Dec 09, 2008 | 13.74 | 14.16 | 13.69 | 13.75 | 4,389,580 | -0.14(-1.01%) |
Dec 08, 2008 | 14.17 | 14.32 | 13.75 | 13.89 | 5,397,703 | +0.07(+0.51%) |
Dec 05, 2008 | 13.31 | 13.88 | 12.83 | 13.82 | 5,645,373 | +0.31(+2.32%) |
Dec 04, 2008 | 14.04 | 14.19 | 13.20 | 13.51 | 4,333,522 | -0.68(-4.77%) |
Dec 03, 2008 | 13.74 | 14.25 | 13.22 | 14.19 | 5,608,360 | +0.36(+2.61%) |
Dec 02, 2008 | 13.28 | 13.93 | 13.26 | 13.83 | 7,682,074 | +0.73(+5.54%) |
Dec 01, 2008 | 14.47 | 14.86 | 13.10 | 13.10 | 9,189,192 | -1.81(-12.15%) |
Nov 28, 2008 | 14.39 | 15.00 | 14.34 | 14.91 | 2,418,783 | +0.52(+3.62%) |
Nov 26, 2008 | 14.17 | 14.54 | 14.10 | 14.39 | 6,008,926 | -0.03(-0.20%) |
Nov 25, 2008 | 14.69 | 14.69 | 14.05 | 14.42 | 6,859,595 | +0.23(+1.64%) |
Nov 24, 2008 | 13.96 | 14.48 | 13.75 | 14.19 | 8,955,622 | +0.26(+1.83%) |
Nov 21, 2008 | 12.72 | 13.98 | 12.26 | 13.93 | 10,595,274 | +1.46(+11.68%) |
Nov 20, 2008 | 12.65 | 13.45 | 12.31 | 12.47 | 8,118,173 | -0.32(-2.47%) |
Nov 19, 2008 | 13.13 | 13.62 | 12.76 | 12.79 | 5,486,523 | -0.47(-3.54%) |
Nov 18, 2008 | 12.83 | 13.45 | 12.77 | 13.26 | 6,548,046 | +0.22(+1.72%) |
Nov 17, 2008 | 13.30 | 13.54 | 12.90 | 13.04 | 5,114,873 | -0.41(-3.07%) |
Nov 14, 2008 | 13.88 | 14.22 | 13.32 | 13.45 | 0 | -0.76(-5.35%) |
Nov 13, 2008 | 13.23 | 14.22 | 12.66 | 14.21 | 7,129,149 | +1.12(+8.60%) |
Nov 12, 2008 | 13.09 | 13.18 | 12.83 | 13.08 | 5,428,281 | -0.26(-1.96%) |
Nov 11, 2008 | 13.17 | 13.55 | 12.67 | 13.35 | 7,083,153 | +0.26(+2.00%) |
Nov 10, 2008 | 13.64 | 13.97 | 12.78 | 13.08 | 7,163,135 | -0.56(-4.10%) |
Nov 07, 2008 | 13.18 | 13.65 | 12.87 | 13.64 | 5,131,642 | +0.53(+4.07%) |
Nov 06, 2008 | 13.88 | 14.07 | 12.89 | 13.11 | 6,921,559 | -0.78(-5.61%) |
Nov 05, 2008 | 13.96 | 14.37 | 13.81 | 13.89 | 4,391,940 | -0.28(-1.96%) |
Nov 04, 2008 | 14.02 | 14.37 | 13.86 | 14.17 | 6,361,323 | +0.36(+2.64%) |