Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.95 | 16.24 | 15.00 | 15.22 | 0 | -0.50(-3.20%) |
Jan 29, 2009 | 17.08 | 17.08 | 15.58 | 15.73 | 2,829,910 | -1.63(-9.41%) |
Jan 28, 2009 | 16.32 | 17.44 | 16.00 | 17.36 | 2,989,035 | +1.53(+9.67%) |
Jan 27, 2009 | 15.53 | 16.22 | 15.50 | 15.83 | 1,524,967 | +0.18(+1.14%) |
Jan 26, 2009 | 15.82 | 16.07 | 15.28 | 15.65 | 1,470,530 | -0.22(-1.38%) |
Jan 23, 2009 | 14.50 | 15.93 | 14.50 | 15.87 | 2,128,927 | +0.67(+4.41%) |
Jan 22, 2009 | 15.80 | 16.13 | 14.94 | 15.20 | 2,828,452 | -0.87(-5.43%) |
Jan 21, 2009 | 14.77 | 16.08 | 14.22 | 16.07 | 3,485,765 | +1.68(+11.68%) |
Jan 20, 2009 | 16.17 | 16.23 | 14.22 | 14.39 | 3,124,838 | -1.96(-11.97%) |
Jan 16, 2009 | 16.39 | 16.63 | 15.22 | 16.35 | 0 | +0.69(+4.43%) |
Jan 15, 2009 | 15.10 | 16.25 | 14.29 | 15.66 | 2,544,246 | +0.44(+2.92%) |
Jan 14, 2009 | 15.69 | 15.92 | 15.09 | 15.21 | 2,173,513 | -0.87(-5.39%) |
Jan 13, 2009 | 15.82 | 16.36 | 15.56 | 16.08 | 2,158,399 | +0.24(+1.49%) |
Jan 12, 2009 | 16.72 | 16.83 | 15.56 | 15.84 | 1,908,966 | -0.90(-5.38%) |
Jan 09, 2009 | 17.64 | 17.71 | 16.73 | 16.74 | 1,563,161 | -0.82(-4.67%) |
Jan 08, 2009 | 18.08 | 18.09 | 17.36 | 17.56 | 1,980,226 | -0.08(-0.46%) |
Jan 07, 2009 | 17.48 | 18.30 | 17.20 | 17.64 | 2,331,023 | -0.05(-0.26%) |
Jan 06, 2009 | 17.12 | 17.89 | 16.75 | 17.69 | 2,514,261 | +0.70(+4.11%) |
Jan 05, 2009 | 17.40 | 17.40 | 16.80 | 16.99 | 2,578,410 | -0.23(-1.31%) |
Jan 02, 2009 | 18.17 | 18.24 | 17.15 | 17.22 | 0 | -0.88(-4.88%) |
Jan 01, 2009 | 17.35 | 18.20 | 17.34 | 18.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.35 | 18.20 | 17.34 | 18.10 | 2,444,167 | +0.69(+3.98%) |
Dec 30, 2008 | 16.68 | 17.45 | 16.68 | 17.41 | 1,434,282 | +0.96(+5.83%) |
Dec 29, 2008 | 17.64 | 17.64 | 16.14 | 16.45 | 1,497,333 | -1.35(-7.56%) |
Dec 26, 2008 | 17.53 | 17.84 | 17.13 | 17.79 | 0 | +0.17(+0.98%) |
Dec 24, 2008 | 17.38 | 17.66 | 17.11 | 17.62 | 402,165 | +0.22(+1.26%) |
Dec 23, 2008 | 17.91 | 18.28 | 17.29 | 17.40 | 1,775,897 | -0.60(-3.34%) |
Dec 22, 2008 | 18.55 | 19.08 | 17.13 | 18.00 | 3,151,373 | -0.53(-2.87%) |
Dec 19, 2008 | 17.60 | 18.74 | 17.19 | 18.53 | 2,349,531 | +0.92(+5.25%) |
Dec 18, 2008 | 18.60 | 19.04 | 17.06 | 17.61 | 4,952,136 | -0.82(-4.45%) |
Dec 17, 2008 | 16.56 | 19.35 | 16.14 | 18.43 | 3,704,809 | +1.24(+7.22%) |
Dec 16, 2008 | 15.92 | 17.23 | 15.59 | 17.19 | 4,783,514 | +1.61(+10.30%) |
Dec 15, 2008 | 16.58 | 16.58 | 15.02 | 15.58 | 2,180,823 | -0.92(-5.60%) |
Dec 12, 2008 | 14.23 | 16.60 | 14.17 | 16.51 | 0 | +1.84(+12.56%) |
Dec 11, 2008 | 17.35 | 17.40 | 14.22 | 14.66 | 4,054,129 | -2.97(-16.86%) |
Dec 10, 2008 | 17.35 | 17.90 | 16.57 | 17.64 | 3,754,522 | +0.77(+4.59%) |
Dec 09, 2008 | 18.27 | 18.85 | 16.63 | 16.86 | 3,538,132 | -1.60(-8.66%) |
Dec 08, 2008 | 17.32 | 18.60 | 16.41 | 18.46 | 4,051,946 | +1.69(+10.05%) |
Dec 05, 2008 | 14.13 | 16.78 | 14.13 | 16.78 | 0 | +2.13(+14.51%) |
Dec 04, 2008 | 14.90 | 16.05 | 14.24 | 14.65 | 2,789,403 | -0.59(-3.87%) |
Dec 03, 2008 | 13.91 | 15.51 | 13.43 | 15.24 | 2,957,132 | +0.87(+6.07%) |
Dec 02, 2008 | 13.04 | 14.59 | 13.01 | 14.37 | 5,279,349 | +1.42(+10.92%) |
Dec 01, 2008 | 15.03 | 15.03 | 12.84 | 12.95 | 3,777,125 | -2.33(-15.26%) |
Nov 28, 2008 | 14.98 | 15.62 | 14.80 | 15.29 | 1,353,884 | -0.18(-1.19%) |
Nov 26, 2008 | 14.17 | 15.59 | 13.65 | 15.47 | 2,347,392 | +1.14(+7.94%) |
Nov 25, 2008 | 13.34 | 14.53 | 12.98 | 14.33 | 3,563,069 | +1.31(+10.07%) |
Nov 24, 2008 | 11.29 | 13.24 | 10.94 | 13.02 | 4,569,601 | +1.96(+17.69%) |
Nov 21, 2008 | 10.96 | 11.48 | 9.738 | 11.07 | 4,553,376 | +0.12(+1.06%) |
Nov 20, 2008 | 12.42 | 12.65 | 10.44 | 10.95 | 4,551,013 | -1.57(-12.51%) |
Nov 19, 2008 | 14.14 | 14.24 | 12.22 | 12.52 | 2,809,794 | -1.73(-12.16%) |
Nov 18, 2008 | 14.86 | 15.04 | 13.51 | 14.25 | 2,048,972 | -0.55(-3.71%) |
Nov 17, 2008 | 15.40 | 15.64 | 14.62 | 14.80 | 1,823,888 | -0.59(-3.87%) |
Nov 14, 2008 | 17.32 | 17.32 | 15.34 | 15.39 | 0 | -2.10(-11.99%) |
Nov 13, 2008 | 16.07 | 17.49 | 15.27 | 17.49 | 2,765,709 | +1.63(+10.31%) |
Nov 12, 2008 | 16.34 | 16.58 | 15.75 | 15.85 | 1,568,580 | -0.97(-5.77%) |
Nov 11, 2008 | 17.03 | 17.91 | 16.58 | 16.82 | 1,928,781 | -0.75(-4.24%) |
Nov 10, 2008 | 19.50 | 19.51 | 17.21 | 17.57 | 1,348,374 | -1.66(-8.62%) |
Nov 07, 2008 | 17.80 | 19.23 | 17.25 | 19.23 | 0 | +1.55(+8.76%) |
Nov 06, 2008 | 18.31 | 18.59 | 17.48 | 17.68 | 1,630,854 | -0.59(-3.26%) |
Nov 05, 2008 | 20.01 | 20.08 | 18.15 | 18.27 | 2,644,397 | -2.05(-10.09%) |
Nov 04, 2008 | 19.06 | 20.40 | 18.55 | 20.32 | 1,577,094 | +1.02(+5.30%) |