Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.27 | 15.44 | 14.07 | 14.25 | 0 | -0.77(-5.13%) |
Jan 29, 2009 | 15.05 | 15.65 | 14.14 | 15.02 | 6,003,746 | -0.62(-3.98%) |
Jan 28, 2009 | 15.27 | 16.12 | 15.01 | 15.64 | 8,813,198 | +1.16(+8.01%) |
Jan 27, 2009 | 14.39 | 14.64 | 13.79 | 14.48 | 4,166,448 | +0.40(+2.81%) |
Jan 26, 2009 | 13.89 | 14.92 | 13.63 | 14.09 | 5,708,768 | +0.33(+2.36%) |
Jan 23, 2009 | 12.79 | 14.19 | 12.79 | 13.76 | 7,265,246 | +0.20(+1.46%) |
Jan 22, 2009 | 13.97 | 14.74 | 13.31 | 13.56 | 6,670,156 | -0.94(-6.48%) |
Jan 21, 2009 | 12.80 | 14.72 | 12.46 | 14.50 | 9,737,142 | +2.07(+16.67%) |
Jan 20, 2009 | 14.24 | 15.05 | 12.43 | 12.43 | 8,110,863 | -2.64(-17.50%) |
Jan 16, 2009 | 14.67 | 15.26 | 14.09 | 15.07 | 8,343,770 | +0.95(+6.71%) |
Jan 15, 2009 | 14.21 | 14.88 | 13.35 | 14.12 | 5,838,224 | -0.08(-0.55%) |
Jan 14, 2009 | 14.71 | 14.81 | 13.75 | 14.20 | 5,359,624 | -1.07(-7.04%) |
Jan 13, 2009 | 14.56 | 15.59 | 14.41 | 15.27 | 3,750,538 | +0.47(+3.15%) |
Jan 12, 2009 | 16.42 | 16.42 | 14.59 | 14.81 | 4,496,203 | -1.32(-8.16%) |
Jan 09, 2009 | 17.00 | 17.06 | 16.03 | 16.12 | 4,523,371 | -0.71(-4.20%) |
Jan 08, 2009 | 16.09 | 16.84 | 15.90 | 16.83 | 4,223,183 | +0.57(+3.48%) |
Jan 07, 2009 | 17.21 | 17.38 | 16.12 | 16.26 | 5,231,437 | -1.48(-8.37%) |
Jan 06, 2009 | 17.23 | 18.11 | 17.03 | 17.75 | 5,729,627 | +0.68(+3.98%) |
Jan 05, 2009 | 16.84 | 17.28 | 16.33 | 17.07 | 4,563,353 | +0.10(+0.58%) |
Jan 02, 2009 | 16.55 | 17.12 | 15.86 | 16.97 | 0 | +0.45(+2.74%) |
Jan 01, 2009 | 15.63 | 16.62 | 15.49 | 16.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.63 | 16.62 | 15.49 | 16.52 | 4,057,692 | +1.03(+6.62%) |
Dec 30, 2008 | 14.01 | 15.58 | 14.01 | 15.49 | 3,370,994 | +1.53(+10.94%) |
Dec 29, 2008 | 14.14 | 14.17 | 13.44 | 13.97 | 2,178,640 | -0.21(-1.50%) |
Dec 26, 2008 | 14.64 | 14.76 | 13.93 | 14.18 | 1,563,033 | -0.36(-2.48%) |
Dec 24, 2008 | 14.32 | 14.55 | 13.96 | 14.54 | 885,670 | +0.40(+2.85%) |
Dec 23, 2008 | 14.83 | 14.94 | 14.09 | 14.14 | 2,603,113 | -0.40(-2.77%) |
Dec 22, 2008 | 16.14 | 16.14 | 14.20 | 14.54 | 4,996,058 | -1.62(-10.02%) |
Dec 19, 2008 | 15.19 | 16.22 | 14.89 | 16.16 | 4,516,643 | +1.28(+8.60%) |
Dec 18, 2008 | 15.43 | 15.88 | 14.81 | 14.88 | 4,818,279 | -0.64(-4.10%) |
Dec 17, 2008 | 15.00 | 15.79 | 14.49 | 15.51 | 4,791,903 | +0.10(+0.64%) |
Dec 16, 2008 | 13.65 | 15.58 | 13.48 | 15.42 | 6,541,442 | +2.14(+16.08%) |
Dec 15, 2008 | 14.56 | 14.72 | 13.06 | 13.28 | 3,326,117 | -1.20(-8.26%) |
Dec 12, 2008 | 13.65 | 14.75 | 13.51 | 14.47 | 3,596,947 | +0.17(+1.19%) |
Dec 11, 2008 | 14.81 | 15.46 | 14.14 | 14.30 | 5,356,923 | -0.69(-4.62%) |
Dec 10, 2008 | 14.50 | 15.15 | 14.38 | 15.00 | 3,913,967 | +0.62(+4.28%) |
Dec 09, 2008 | 14.23 | 15.03 | 14.01 | 14.38 | 5,592,183 | -0.16(-1.12%) |
Dec 08, 2008 | 15.58 | 16.12 | 13.89 | 14.55 | 7,479,478 | -0.52(-3.47%) |
Dec 05, 2008 | 11.67 | 15.39 | 11.51 | 15.07 | 10,316,410 | +3.19(+26.85%) |
Dec 04, 2008 | 11.94 | 12.61 | 11.53 | 11.88 | 4,810,081 | -0.42(-3.39%) |
Dec 03, 2008 | 11.69 | 12.46 | 11.19 | 12.30 | 5,409,566 | +0.27(+2.23%) |
Dec 02, 2008 | 11.17 | 12.20 | 10.75 | 12.03 | 6,614,194 | +1.11(+10.17%) |
Dec 01, 2008 | 12.28 | 12.39 | 10.50 | 10.92 | 7,509,628 | -2.14(-16.36%) |
Nov 28, 2008 | 12.54 | 13.08 | 12.52 | 13.05 | 1,617,699 | +0.46(+3.65%) |
Nov 26, 2008 | 11.27 | 12.66 | 11.07 | 12.59 | 4,935,703 | +0.59(+4.89%) |
Nov 25, 2008 | 11.48 | 12.32 | 10.71 | 12.01 | 7,552,287 | +0.83(+7.40%) |
Nov 24, 2008 | 10.18 | 11.34 | 9.313 | 11.18 | 7,830,350 | +2.43(+27.81%) |
Nov 21, 2008 | 9.185 | 9.702 | 8.302 | 8.747 | 9,796,161 | -0.39(-4.26%) |
Nov 20, 2008 | 9.617 | 10.37 | 8.888 | 9.136 | 7,059,441 | -0.74(-7.45%) |
Nov 19, 2008 | 11.09 | 11.32 | 9.716 | 9.871 | 6,175,461 | -1.44(-12.75%) |
Nov 18, 2008 | 11.58 | 11.71 | 10.75 | 11.31 | 7,500,517 | -0.22(-1.90%) |
Nov 17, 2008 | 12.56 | 12.72 | 11.45 | 11.53 | 5,773,487 | -1.20(-9.39%) |
Nov 14, 2008 | 13.58 | 14.21 | 12.52 | 12.73 | 7,496,829 | -1.23(-8.81%) |
Nov 13, 2008 | 12.71 | 14.01 | 11.62 | 13.96 | 9,022,727 | +1.66(+13.51%) |
Nov 12, 2008 | 12.73 | 13.67 | 12.16 | 12.30 | 7,692,575 | -0.37(-2.90%) |
Nov 11, 2008 | 13.56 | 13.56 | 12.28 | 12.66 | 4,203,057 | -1.08(-7.87%) |
Nov 10, 2008 | 15.12 | 15.12 | 13.36 | 13.75 | 3,615,932 | -1.12(-7.56%) |
Nov 07, 2008 | 14.21 | 15.00 | 13.94 | 14.87 | 3,127,578 | +0.98(+7.02%) |
Nov 06, 2008 | 15.21 | 15.80 | 13.72 | 13.89 | 4,444,039 | -1.48(-9.66%) |
Nov 05, 2008 | 16.29 | 17.15 | 15.27 | 15.38 | 3,742,656 | -1.09(-6.61%) |
Nov 04, 2008 | 15.58 | 16.55 | 15.51 | 16.47 | 5,529,060 | +1.22(+8.01%) |