Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.43 | 13.59 | 12.78 | 13.21 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.74 | 14.12 | 12.56 | 13.18 | 8,042,663 | -1.43(-9.79%) |
Jan 28, 2009 | 14.57 | 14.75 | 13.81 | 14.61 | 6,149,050 | +0.16(+1.14%) |
Jan 27, 2009 | 14.71 | 14.71 | 13.91 | 14.44 | 2,711,988 | -0.25(-1.72%) |
Jan 26, 2009 | 14.82 | 15.29 | 14.35 | 14.69 | 2,892,198 | +0.19(+1.34%) |
Jan 23, 2009 | 13.14 | 14.77 | 12.97 | 14.50 | 3,133,804 | +0.87(+6.39%) |
Jan 22, 2009 | 13.89 | 14.12 | 13.17 | 13.63 | 3,205,518 | -0.63(-4.41%) |
Jan 21, 2009 | 12.69 | 14.58 | 12.69 | 14.26 | 5,842,437 | +1.71(+13.59%) |
Jan 20, 2009 | 13.39 | 13.89 | 12.50 | 12.55 | 3,303,339 | -1.18(-8.57%) |
Jan 16, 2009 | 14.34 | 14.34 | 13.14 | 13.73 | 4,494,724 | +0.02(+0.17%) |
Jan 15, 2009 | 13.26 | 13.77 | 12.77 | 13.71 | 3,825,479 | +0.34(+2.55%) |
Jan 14, 2009 | 14.27 | 14.29 | 13.17 | 13.37 | 3,614,714 | -1.21(-8.28%) |
Jan 13, 2009 | 13.81 | 14.71 | 13.66 | 14.57 | 4,294,112 | +0.74(+5.31%) |
Jan 12, 2009 | 14.24 | 14.34 | 13.49 | 13.84 | 2,435,224 | -0.68(-4.70%) |
Jan 09, 2009 | 15.24 | 15.37 | 14.19 | 14.52 | 2,113,582 | -0.72(-4.71%) |
Jan 08, 2009 | 14.98 | 15.31 | 14.56 | 15.24 | 2,722,155 | +0.09(+0.62%) |
Jan 07, 2009 | 15.81 | 15.81 | 14.62 | 15.14 | 2,195,828 | -0.90(-5.61%) |
Jan 06, 2009 | 16.34 | 17.02 | 15.89 | 16.04 | 4,137,497 | +0.35(+2.21%) |
Jan 05, 2009 | 14.71 | 16.07 | 14.34 | 15.69 | 5,533,768 | +0.95(+6.46%) |
Jan 02, 2009 | 13.59 | 14.81 | 13.59 | 14.74 | 0 | +1.36(+10.15%) |
Jan 01, 2009 | 12.76 | 13.47 | 12.61 | 13.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.76 | 13.47 | 12.61 | 13.38 | 2,601,844 | +0.54(+4.21%) |
Dec 30, 2008 | 12.48 | 12.88 | 12.12 | 12.84 | 2,016,211 | +0.37(+2.97%) |
Dec 29, 2008 | 12.32 | 12.60 | 12.07 | 12.47 | 1,890,376 | +0.39(+3.26%) |
Dec 26, 2008 | 11.71 | 12.10 | 11.58 | 12.08 | 802,961 | +0.40(+3.43%) |
Dec 24, 2008 | 11.51 | 11.70 | 11.27 | 11.68 | 923,450 | +0.02(+0.20%) |
Dec 23, 2008 | 11.87 | 11.99 | 11.18 | 11.65 | 2,921,653 | +0.05(+0.40%) |
Dec 22, 2008 | 12.41 | 12.53 | 11.26 | 11.61 | 2,708,255 | -0.78(-6.27%) |
Dec 19, 2008 | 12.02 | 12.58 | 11.61 | 12.38 | 3,423,651 | +0.41(+3.44%) |
Dec 18, 2008 | 13.57 | 13.76 | 11.78 | 11.97 | 3,174,159 | -1.62(-11.90%) |
Dec 17, 2008 | 13.65 | 14.04 | 13.44 | 13.59 | 2,793,228 | -0.30(-2.16%) |
Dec 16, 2008 | 13.44 | 13.89 | 13.06 | 13.89 | 3,175,373 | +0.69(+5.21%) |
Dec 15, 2008 | 13.37 | 13.90 | 12.85 | 13.20 | 3,100,205 | +0.10(+0.76%) |
Dec 12, 2008 | 12.40 | 13.49 | 12.14 | 13.10 | 3,819,669 | -0.04(-0.27%) |
Dec 11, 2008 | 13.40 | 13.82 | 12.81 | 13.14 | 4,254,691 | -0.20(-1.50%) |
Dec 10, 2008 | 12.68 | 13.69 | 12.62 | 13.34 | 4,367,640 | +1.07(+8.73%) |
Dec 09, 2008 | 11.48 | 12.91 | 11.44 | 12.27 | 4,468,865 | +0.55(+4.67%) |
Dec 08, 2008 | 11.70 | 11.91 | 11.23 | 11.72 | 5,465,166 | +0.63(+5.68%) |
Dec 05, 2008 | 10.44 | 11.26 | 10.01 | 11.09 | 6,352,688 | +0.44(+4.14%) |
Dec 04, 2008 | 11.72 | 11.97 | 10.29 | 10.65 | 7,117,574 | -1.56(-12.77%) |
Dec 03, 2008 | 11.88 | 12.42 | 11.40 | 12.21 | 5,549,940 | +0.03(+0.24%) |
Dec 02, 2008 | 12.57 | 13.02 | 11.77 | 12.18 | 6,515,217 | -0.19(-1.57%) |
Dec 01, 2008 | 13.53 | 13.90 | 12.37 | 12.37 | 6,109,870 | -2.55(-17.07%) |
Nov 28, 2008 | 15.38 | 15.51 | 14.35 | 14.92 | 1,665,011 | -0.71(-4.55%) |
Nov 26, 2008 | 13.30 | 15.69 | 13.30 | 15.63 | 4,148,118 | +1.79(+12.92%) |
Nov 25, 2008 | 13.37 | 13.93 | 13.21 | 13.84 | 4,847,880 | +0.58(+4.39%) |
Nov 24, 2008 | 12.48 | 13.48 | 12.22 | 13.26 | 4,222,565 | +1.07(+8.78%) |
Nov 21, 2008 | 11.91 | 12.38 | 10.87 | 12.19 | 8,687,265 | +0.72(+6.26%) |
Nov 20, 2008 | 13.08 | 13.53 | 11.40 | 11.47 | 6,948,304 | -2.37(-17.13%) |
Nov 19, 2008 | 15.39 | 15.71 | 13.52 | 13.84 | 4,729,073 | -1.71(-11.01%) |
Nov 18, 2008 | 15.37 | 15.55 | 14.60 | 15.55 | 4,709,855 | +0.33(+2.16%) |
Nov 17, 2008 | 15.21 | 15.79 | 14.71 | 15.22 | 2,964,562 | -0.07(-0.46%) |
Nov 14, 2008 | 15.81 | 16.31 | 15.05 | 15.29 | 0 | -0.99(-6.10%) |
Nov 13, 2008 | 14.52 | 16.29 | 13.66 | 16.29 | 4,871,434 | +1.88(+13.02%) |
Nov 12, 2008 | 15.41 | 15.53 | 14.39 | 14.41 | 2,094,903 | -1.46(-9.19%) |
Nov 11, 2008 | 16.65 | 16.82 | 15.46 | 15.87 | 2,412,241 | -1.26(-7.38%) |
Nov 10, 2008 | 17.92 | 18.09 | 16.58 | 17.14 | 1,687,639 | +0.03(+0.17%) |
Nov 07, 2008 | 17.65 | 17.85 | 16.41 | 17.11 | 4,972,560 | -0.40(-2.28%) |
Nov 06, 2008 | 19.24 | 19.49 | 17.25 | 17.51 | 3,714,657 | -2.02(-10.33%) |
Nov 05, 2008 | 20.27 | 20.98 | 19.34 | 19.52 | 2,741,789 | -1.31(-6.30%) |
Nov 04, 2008 | 20.10 | 21.05 | 19.92 | 20.84 | 3,923,692 | +1.36(+7.01%) |