Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.73 | 15.91 | 14.49 | 14.68 | 0 | -0.79(-5.13%) |
Jan 29, 2009 | 15.50 | 16.12 | 14.57 | 15.47 | 5,828,575 | -0.64(-3.98%) |
Jan 28, 2009 | 15.73 | 16.61 | 15.46 | 16.11 | 8,556,056 | +1.19(+8.01%) |
Jan 27, 2009 | 14.82 | 15.08 | 14.20 | 14.92 | 4,044,883 | +0.41(+2.81%) |
Jan 26, 2009 | 14.31 | 15.37 | 14.04 | 14.51 | 5,542,203 | +0.34(+2.36%) |
Jan 23, 2009 | 13.18 | 14.62 | 13.18 | 14.17 | 7,053,268 | +0.20(+1.46%) |
Jan 22, 2009 | 14.39 | 15.19 | 13.71 | 13.97 | 6,475,541 | -0.97(-6.48%) |
Jan 21, 2009 | 13.18 | 15.16 | 12.83 | 14.94 | 9,453,042 | +2.13(+16.67%) |
Jan 20, 2009 | 14.67 | 15.51 | 12.80 | 12.80 | 7,874,213 | -2.72(-17.50%) |
Jan 16, 2009 | 15.11 | 15.72 | 14.52 | 15.52 | 8,100,324 | +0.98(+6.71%) |
Jan 15, 2009 | 14.64 | 15.32 | 13.75 | 14.55 | 5,667,883 | -0.08(-0.55%) |
Jan 14, 2009 | 15.15 | 15.25 | 14.16 | 14.63 | 5,203,246 | -1.11(-7.04%) |
Jan 13, 2009 | 15.00 | 16.06 | 14.84 | 15.73 | 3,641,109 | +0.48(+3.15%) |
Jan 12, 2009 | 16.91 | 16.91 | 15.03 | 15.25 | 4,365,017 | -1.35(-8.16%) |
Jan 09, 2009 | 17.51 | 17.57 | 16.51 | 16.61 | 4,391,393 | -0.73(-4.20%) |
Jan 08, 2009 | 16.58 | 17.35 | 16.37 | 17.34 | 4,099,963 | +0.58(+3.48%) |
Jan 07, 2009 | 17.73 | 17.90 | 16.61 | 16.75 | 5,078,799 | -1.53(-8.37%) |
Jan 06, 2009 | 17.74 | 18.65 | 17.54 | 18.28 | 5,562,454 | +0.70(+3.98%) |
Jan 05, 2009 | 17.35 | 17.80 | 16.82 | 17.58 | 4,430,209 | +0.10(+0.58%) |
Jan 02, 2009 | 17.04 | 17.63 | 16.34 | 17.48 | 0 | +0.47(+2.74%) |
Jan 01, 2009 | 16.10 | 17.12 | 15.95 | 17.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.10 | 17.12 | 15.95 | 17.01 | 3,939,301 | +1.06(+6.62%) |
Dec 30, 2008 | 14.43 | 16.05 | 14.43 | 15.96 | 3,272,638 | +1.57(+10.94%) |
Dec 29, 2008 | 14.57 | 14.60 | 13.85 | 14.39 | 2,115,073 | -0.22(-1.50%) |
Dec 26, 2008 | 15.08 | 15.20 | 14.35 | 14.60 | 1,517,428 | -0.37(-2.48%) |
Dec 24, 2008 | 14.75 | 14.98 | 14.38 | 14.98 | 859,828 | +0.42(+2.85%) |
Dec 23, 2008 | 15.27 | 15.39 | 14.52 | 14.56 | 2,527,162 | -0.42(-2.77%) |
Dec 22, 2008 | 16.62 | 16.62 | 14.63 | 14.98 | 4,850,288 | -1.67(-10.02%) |
Dec 19, 2008 | 15.65 | 16.71 | 15.34 | 16.64 | 4,384,860 | +1.32(+8.60%) |
Dec 18, 2008 | 15.89 | 16.36 | 15.26 | 15.32 | 4,677,696 | -0.66(-4.10%) |
Dec 17, 2008 | 15.45 | 16.26 | 14.92 | 15.98 | 4,652,090 | +0.10(+0.64%) |
Dec 16, 2008 | 14.06 | 16.05 | 13.88 | 15.88 | 6,350,582 | +2.20(+16.08%) |
Dec 15, 2008 | 15.00 | 15.16 | 13.45 | 13.68 | 3,229,071 | -1.23(-8.26%) |
Dec 12, 2008 | 14.06 | 15.19 | 13.91 | 14.91 | 3,491,999 | +0.17(+1.19%) |
Dec 11, 2008 | 15.26 | 15.93 | 14.56 | 14.73 | 5,200,624 | -0.71(-4.62%) |
Dec 10, 2008 | 14.93 | 15.60 | 14.81 | 15.45 | 3,799,769 | +0.63(+4.28%) |
Dec 09, 2008 | 14.66 | 15.49 | 14.43 | 14.81 | 5,429,020 | -0.17(-1.12%) |
Dec 08, 2008 | 16.05 | 16.60 | 14.31 | 14.98 | 7,261,250 | -0.54(-3.47%) |
Dec 05, 2008 | 12.02 | 15.86 | 11.86 | 15.52 | 10,015,408 | +3.28(+26.84%) |
Dec 04, 2008 | 12.29 | 12.99 | 11.87 | 12.24 | 4,669,737 | -0.43(-3.39%) |
Dec 03, 2008 | 12.04 | 12.83 | 11.52 | 12.67 | 5,251,731 | +0.28(+2.23%) |
Dec 02, 2008 | 11.51 | 12.56 | 11.07 | 12.39 | 6,421,212 | +1.14(+10.17%) |
Dec 01, 2008 | 12.64 | 12.76 | 10.82 | 11.25 | 7,290,519 | -2.20(-16.36%) |
Nov 28, 2008 | 12.91 | 13.47 | 12.89 | 13.45 | 1,570,499 | +0.47(+3.65%) |
Nov 26, 2008 | 11.61 | 13.04 | 11.40 | 12.97 | 4,791,694 | +0.60(+4.89%) |
Nov 25, 2008 | 11.82 | 12.70 | 11.03 | 12.37 | 7,331,934 | +0.85(+7.40%) |
Nov 24, 2008 | 10.49 | 11.68 | 9.593 | 11.52 | 7,601,884 | +2.51(+27.81%) |
Nov 21, 2008 | 9.461 | 9.993 | 8.551 | 9.010 | 9,510,338 | -0.40(-4.26%) |
Nov 20, 2008 | 9.906 | 10.68 | 9.156 | 9.411 | 6,853,468 | -0.76(-7.45%) |
Nov 19, 2008 | 11.42 | 11.66 | 10.01 | 10.17 | 5,995,279 | -1.49(-12.75%) |
Nov 18, 2008 | 11.92 | 12.06 | 11.07 | 11.65 | 7,281,675 | -0.23(-1.90%) |
Nov 17, 2008 | 12.94 | 13.10 | 11.79 | 11.88 | 5,605,034 | -1.23(-9.39%) |
Nov 14, 2008 | 13.99 | 14.64 | 12.89 | 13.11 | 7,278,094 | -1.27(-8.81%) |
Nov 13, 2008 | 13.09 | 14.43 | 11.97 | 14.38 | 8,759,471 | +1.71(+13.51%) |
Nov 12, 2008 | 13.11 | 14.08 | 12.52 | 12.67 | 7,468,129 | -0.38(-2.90%) |
Nov 11, 2008 | 13.96 | 13.96 | 12.65 | 13.05 | 4,080,425 | -1.11(-7.87%) |
Nov 10, 2008 | 15.57 | 15.57 | 13.76 | 14.16 | 3,510,430 | -1.16(-7.56%) |
Nov 07, 2008 | 14.63 | 15.45 | 14.36 | 15.32 | 3,036,325 | +1.01(+7.02%) |
Nov 06, 2008 | 15.67 | 16.28 | 14.13 | 14.31 | 4,314,375 | -1.53(-9.66%) |
Nov 05, 2008 | 16.78 | 17.67 | 15.73 | 15.84 | 3,633,456 | -1.25(-7.29%) |
Nov 04, 2008 | 16.17 | 17.17 | 16.10 | 17.09 | 5,328,841 | +1.27(+8.01%) |