Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.41 | 13.98 | 13.40 | 13.48 | 4,247,941 | +0.00(+0.00%) |
Jan 29, 2009 | 13.90 | 13.90 | 13.38 | 13.48 | 3,301,292 | -0.53(-3.78%) |
Jan 28, 2009 | 13.88 | 14.20 | 13.56 | 14.01 | 6,410,614 | +0.11(+0.79%) |
Jan 27, 2009 | 13.69 | 14.09 | 13.68 | 13.90 | 3,427,586 | +0.25(+1.83%) |
Jan 26, 2009 | 13.48 | 14.07 | 13.42 | 13.65 | 4,656,402 | +0.25(+1.87%) |
Jan 23, 2009 | 12.42 | 13.60 | 12.29 | 13.40 | 5,939,708 | +0.64(+5.02%) |
Jan 22, 2009 | 12.75 | 13.04 | 12.35 | 12.76 | 3,463,353 | -0.25(-1.92%) |
Jan 21, 2009 | 12.96 | 13.19 | 12.49 | 13.01 | 4,726,903 | +0.58(+4.67%) |
Jan 20, 2009 | 13.17 | 13.24 | 12.35 | 12.43 | 4,133,601 | -0.65(-4.97%) |
Jan 16, 2009 | 13.10 | 13.47 | 12.60 | 13.08 | 4,475,610 | -0.41(-3.04%) |
Jan 15, 2009 | 13.42 | 13.79 | 12.73 | 13.49 | 3,558,286 | +0.07(+0.52%) |
Jan 14, 2009 | 13.81 | 14.08 | 13.35 | 13.42 | 4,727,486 | -0.70(-4.96%) |
Jan 13, 2009 | 14.25 | 14.47 | 13.83 | 14.12 | 3,232,669 | -0.21(-1.47%) |
Jan 12, 2009 | 14.68 | 14.83 | 14.07 | 14.33 | 3,695,503 | -0.80(-5.29%) |
Jan 09, 2009 | 15.51 | 15.51 | 14.77 | 15.13 | 2,227,532 | -0.38(-2.45%) |
Jan 08, 2009 | 15.24 | 15.51 | 14.87 | 15.51 | 2,852,578 | +0.04(+0.26%) |
Jan 07, 2009 | 16.07 | 16.36 | 15.26 | 15.47 | 3,272,201 | -0.98(-5.96%) |
Jan 06, 2009 | 16.39 | 16.75 | 16.05 | 16.45 | 3,817,126 | +0.27(+1.67%) |
Jan 05, 2009 | 15.94 | 16.29 | 15.66 | 16.18 | 3,501,002 | +0.44(+2.80%) |
Jan 02, 2009 | 15.40 | 15.89 | 15.05 | 15.74 | 3,611,048 | +0.65(+4.31%) |
Dec 31, 2008 | 14.66 | 15.32 | 14.42 | 15.09 | 3,010,865 | +0.63(+4.36%) |
Dec 30, 2008 | 14.50 | 14.81 | 14.25 | 14.46 | 2,509,334 | +0.01(+0.07%) |
Dec 29, 2008 | 14.84 | 14.92 | 14.13 | 14.45 | 2,052,398 | -0.28(-1.90%) |
Dec 26, 2008 | 14.60 | 14.87 | 14.45 | 14.73 | 1,204,378 | +0.22(+1.52%) |
Dec 24, 2008 | 14.35 | 14.72 | 14.27 | 14.51 | 743,611 | -0.04(-0.27%) |
Dec 23, 2008 | 14.56 | 15.05 | 14.40 | 14.55 | 2,192,003 | +0.05(+0.34%) |
Dec 22, 2008 | 15.76 | 15.82 | 14.07 | 14.50 | 3,688,160 | -1.08(-6.93%) |
Dec 19, 2008 | 15.35 | 15.83 | 15.14 | 15.58 | 3,998,906 | +0.44(+2.91%) |
Dec 18, 2008 | 16.28 | 16.28 | 14.82 | 15.14 | 4,194,088 | -0.92(-5.73%) |
Dec 17, 2008 | 14.81 | 16.23 | 14.80 | 16.06 | 4,526,386 | +1.16(+7.79%) |
Dec 16, 2008 | 13.98 | 15.00 | 13.95 | 14.90 | 3,363,421 | +1.06(+7.66%) |
Dec 15, 2008 | 14.27 | 14.55 | 13.59 | 13.84 | 3,107,431 | -0.70(-4.81%) |
Dec 12, 2008 | 13.87 | 14.80 | 13.82 | 14.54 | 3,309,503 | +0.44(+3.12%) |
Dec 11, 2008 | 14.72 | 14.78 | 14.01 | 14.10 | 3,453,829 | -0.61(-4.15%) |
Dec 10, 2008 | 14.36 | 14.75 | 14.00 | 14.71 | 4,604,348 | +0.75(+5.37%) |
Dec 09, 2008 | 13.64 | 14.49 | 13.43 | 13.96 | 7,696,374 | +0.09(+0.65%) |
Dec 08, 2008 | 13.34 | 14.09 | 12.87 | 13.87 | 4,805,581 | +0.84(+6.45%) |
Dec 05, 2008 | 11.56 | 13.05 | 11.26 | 13.03 | 4,733,407 | +1.54(+13.40%) |
Dec 04, 2008 | 11.67 | 12.38 | 11.27 | 11.49 | 4,561,055 | -0.43(-3.61%) |
Dec 03, 2008 | 11.36 | 11.95 | 11.03 | 11.92 | 2,781,367 | +0.30(+2.58%) |
Dec 02, 2008 | 11.27 | 11.78 | 11.06 | 11.62 | 3,285,391 | +0.37(+3.29%) |
Dec 01, 2008 | 12.01 | 12.01 | 11.24 | 11.25 | 3,659,495 | -1.02(-8.31%) |
Nov 28, 2008 | 12.04 | 12.30 | 11.70 | 12.27 | 1,097,368 | +0.25(+2.08%) |
Nov 26, 2008 | 11.18 | 12.14 | 10.95 | 12.02 | 4,823,099 | +0.67(+5.90%) |
Nov 25, 2008 | 11.35 | 11.65 | 10.92 | 11.35 | 5,508,889 | +0.09(+0.80%) |
Nov 24, 2008 | 10.71 | 11.41 | 10.27 | 11.26 | 4,690,294 | +0.74(+7.03%) |
Nov 21, 2008 | 9.490 | 10.60 | 9.480 | 10.52 | 8,259,352 | +1.23(+13.24%) |
Nov 20, 2008 | 10.50 | 10.79 | 9.250 | 9.290 | 5,760,870 | -1.34(-12.61%) |
Nov 19, 2008 | 11.91 | 11.91 | 10.61 | 10.63 | 4,259,492 | -1.27(-10.67%) |
Nov 18, 2008 | 12.44 | 12.47 | 11.47 | 11.90 | 3,607,732 | -0.44(-3.57%) |
Nov 17, 2008 | 12.55 | 12.78 | 12.11 | 12.34 | 2,859,775 | -0.42(-3.29%) |
Nov 14, 2008 | 12.96 | 13.60 | 12.63 | 12.76 | 3,279,146 | -0.59(-4.42%) |
Nov 13, 2008 | 13.13 | 13.38 | 11.17 | 13.35 | 6,668,126 | +0.32(+2.46%) |
Nov 12, 2008 | 13.52 | 13.79 | 13.00 | 13.03 | 2,265,455 | -0.76(-5.51%) |
Nov 11, 2008 | 13.85 | 14.26 | 13.54 | 13.79 | 2,245,853 | -0.28(-1.99%) |
Nov 10, 2008 | 14.90 | 14.97 | 13.85 | 14.07 | 2,555,068 | -0.40(-2.76%) |
Nov 07, 2008 | 14.06 | 14.75 | 13.99 | 14.47 | 2,659,878 | +0.68(+4.93%) |
Nov 06, 2008 | 14.31 | 14.68 | 13.67 | 13.79 | 2,899,188 | -0.66(-4.57%) |
Nov 05, 2008 | 14.98 | 15.33 | 14.43 | 14.45 | 3,512,401 | -0.23(-1.57%) |
Nov 04, 2008 | 14.02 | 14.79 | 13.73 | 14.68 | 5,138,112 | +1.06(+7.78%) |