Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.77 | 14.85 | 13.98 | 14.11 | 0 | -0.61(-4.17%) |
Jan 29, 2009 | 15.06 | 15.53 | 14.66 | 14.72 | 1,231,142 | -0.63(-4.13%) |
Jan 28, 2009 | 14.87 | 15.69 | 14.35 | 15.35 | 2,508,231 | +0.72(+4.94%) |
Jan 27, 2009 | 15.13 | 15.33 | 13.89 | 14.63 | 6,462,886 | -0.43(-2.85%) |
Jan 26, 2009 | 15.00 | 16.01 | 14.58 | 15.06 | 5,525,332 | +0.33(+2.22%) |
Jan 23, 2009 | 13.88 | 14.88 | 13.81 | 14.73 | 2,641,611 | +0.29(+1.98%) |
Jan 22, 2009 | 14.57 | 14.82 | 14.00 | 14.45 | 2,339,948 | -0.46(-3.11%) |
Jan 21, 2009 | 14.30 | 14.98 | 13.64 | 14.91 | 3,443,888 | +1.09(+7.89%) |
Jan 20, 2009 | 15.03 | 15.21 | 13.76 | 13.82 | 2,354,428 | -1.17(-7.82%) |
Jan 16, 2009 | 15.56 | 15.65 | 14.71 | 14.99 | 2,068,229 | -0.23(-1.52%) |
Jan 15, 2009 | 14.96 | 15.56 | 14.72 | 15.22 | 2,163,835 | +0.40(+2.67%) |
Jan 14, 2009 | 15.37 | 15.43 | 14.56 | 14.83 | 2,347,774 | -0.58(-3.76%) |
Jan 13, 2009 | 16.23 | 16.49 | 15.26 | 15.41 | 2,383,271 | -0.78(-4.80%) |
Jan 12, 2009 | 17.16 | 17.16 | 15.74 | 16.18 | 2,149,829 | -0.87(-5.11%) |
Jan 09, 2009 | 18.14 | 18.15 | 16.94 | 17.06 | 1,579,327 | -0.89(-4.94%) |
Jan 08, 2009 | 17.25 | 18.54 | 17.16 | 17.94 | 3,906,703 | +1.02(+6.04%) |
Jan 07, 2009 | 16.31 | 17.27 | 16.21 | 16.92 | 1,877,459 | +0.17(+1.02%) |
Jan 06, 2009 | 16.32 | 17.14 | 16.11 | 16.75 | 2,283,564 | +0.57(+3.54%) |
Jan 05, 2009 | 16.05 | 16.35 | 15.78 | 16.18 | 1,332,576 | +0.00(+0.00%) |
Jan 02, 2009 | 15.97 | 16.35 | 15.27 | 16.18 | 0 | +0.03(+0.21%) |
Jan 01, 2009 | 15.88 | 16.42 | 15.67 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.88 | 16.42 | 15.67 | 16.14 | 1,565,861 | +0.25(+1.59%) |
Dec 30, 2008 | 15.00 | 15.89 | 14.89 | 15.89 | 1,213,747 | +0.89(+5.95%) |
Dec 29, 2008 | 15.09 | 15.33 | 14.90 | 15.00 | 1,127,750 | -0.21(-1.39%) |
Dec 26, 2008 | 14.70 | 15.25 | 14.66 | 15.21 | 660,952 | +0.43(+2.90%) |
Dec 24, 2008 | 14.73 | 15.05 | 14.65 | 14.78 | 483,819 | -0.07(-0.46%) |
Dec 23, 2008 | 15.16 | 15.47 | 14.42 | 14.85 | 1,341,822 | -0.42(-2.77%) |
Dec 22, 2008 | 16.71 | 16.72 | 15.06 | 15.27 | 1,791,146 | -1.44(-8.61%) |
Dec 19, 2008 | 16.69 | 16.81 | 16.10 | 16.71 | 1,409,561 | +0.16(+0.99%) |
Dec 18, 2008 | 16.80 | 17.21 | 16.20 | 16.54 | 1,285,561 | -0.12(-0.74%) |
Dec 17, 2008 | 16.34 | 17.36 | 15.90 | 16.67 | 1,568,938 | +0.07(+0.45%) |
Dec 16, 2008 | 16.76 | 16.76 | 16.08 | 16.59 | 1,430,048 | +0.42(+2.61%) |
Dec 15, 2008 | 16.77 | 16.77 | 15.74 | 16.17 | 1,531,826 | -0.69(-4.08%) |
Dec 12, 2008 | 15.69 | 16.86 | 15.67 | 16.86 | 1,668,131 | +0.73(+4.52%) |
Dec 11, 2008 | 16.59 | 16.87 | 15.91 | 16.13 | 2,553,877 | -0.89(-5.24%) |
Dec 10, 2008 | 16.02 | 17.17 | 15.64 | 17.02 | 3,265,464 | +1.21(+7.63%) |
Dec 09, 2008 | 15.40 | 16.95 | 15.13 | 15.82 | 4,060,780 | +0.03(+0.17%) |
Dec 08, 2008 | 16.44 | 16.44 | 15.39 | 15.79 | 3,110,833 | -0.09(-0.56%) |
Dec 05, 2008 | 14.47 | 16.29 | 13.93 | 15.88 | 2,891,657 | +1.33(+9.13%) |
Dec 04, 2008 | 14.48 | 15.54 | 14.02 | 14.55 | 2,551,306 | -0.34(-2.29%) |
Dec 03, 2008 | 14.19 | 15.03 | 12.44 | 14.89 | 3,682,344 | +1.94(+15.00%) |
Dec 02, 2008 | 12.59 | 13.16 | 11.92 | 12.95 | 2,328,538 | +0.76(+6.26%) |
Dec 01, 2008 | 12.95 | 13.15 | 12.13 | 12.18 | 2,643,643 | -1.00(-7.60%) |
Nov 28, 2008 | 13.01 | 13.39 | 12.78 | 13.19 | 1,232,774 | +0.25(+1.90%) |
Nov 26, 2008 | 13.00 | 13.63 | 12.78 | 12.94 | 4,744,494 | -0.18(-1.40%) |
Nov 25, 2008 | 13.66 | 14.13 | 13.04 | 13.12 | 2,857,040 | -0.20(-1.48%) |
Nov 24, 2008 | 13.40 | 13.60 | 13.01 | 13.32 | 2,699,239 | +0.42(+3.22%) |
Nov 21, 2008 | 12.95 | 13.58 | 11.75 | 12.91 | 3,812,545 | -0.46(-3.42%) |
Nov 20, 2008 | 13.29 | 14.63 | 13.10 | 13.36 | 2,733,968 | -0.10(-0.76%) |
Nov 19, 2008 | 14.31 | 14.48 | 13.29 | 13.46 | 2,761,841 | -0.51(-3.66%) |
Nov 18, 2008 | 13.72 | 14.14 | 13.29 | 13.98 | 2,305,132 | +0.43(+3.17%) |
Nov 17, 2008 | 13.70 | 14.51 | 13.42 | 13.55 | 2,406,131 | -0.08(-0.60%) |
Nov 14, 2008 | 15.31 | 15.31 | 13.63 | 13.63 | 5,196,637 | -1.89(-12.17%) |
Nov 13, 2008 | 15.00 | 15.68 | 13.66 | 15.52 | 5,935,454 | +0.24(+1.56%) |
Nov 12, 2008 | 15.67 | 16.42 | 15.13 | 15.28 | 4,088,210 | -0.83(-5.16%) |
Nov 11, 2008 | 16.93 | 17.57 | 15.97 | 16.11 | 2,411,729 | -0.80(-4.72%) |
Nov 10, 2008 | 18.74 | 18.74 | 16.64 | 16.91 | 2,874,829 | -1.26(-6.94%) |
Nov 07, 2008 | 18.07 | 18.55 | 17.65 | 18.17 | 3,376,091 | +0.41(+2.30%) |
Nov 06, 2008 | 18.25 | 18.68 | 17.66 | 17.76 | 3,235,667 | -0.99(-5.27%) |
Nov 05, 2008 | 20.14 | 20.14 | 18.73 | 18.75 | 4,707,018 | -2.08(-9.98%) |
Nov 04, 2008 | 21.59 | 21.94 | 19.99 | 20.82 | 5,417,097 | -0.85(-3.93%) |