Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.68 | 15.37 | 14.65 | 14.76 | 0 | -0.31(-2.05%) |
Jan 29, 2009 | 14.62 | 15.38 | 14.62 | 15.07 | 3,870,564 | -0.28(-1.80%) |
Jan 28, 2009 | 15.33 | 15.36 | 15.12 | 15.35 | 6,031,362 | +0.33(+2.22%) |
Jan 27, 2009 | 15.00 | 15.30 | 14.90 | 15.01 | 8,174,930 | +0.04(+0.24%) |
Jan 26, 2009 | 14.69 | 15.11 | 14.69 | 14.98 | 7,090,796 | +0.32(+2.16%) |
Jan 23, 2009 | 14.85 | 15.20 | 14.53 | 14.66 | 9,057,521 | -0.60(-3.92%) |
Jan 22, 2009 | 15.32 | 15.63 | 15.03 | 15.26 | 12,239,541 | +0.08(+0.54%) |
Jan 21, 2009 | 15.00 | 15.17 | 14.72 | 15.17 | 9,777,103 | +0.30(+2.05%) |
Jan 20, 2009 | 15.24 | 15.41 | 14.74 | 14.87 | 7,651,773 | -0.33(-2.19%) |
Jan 16, 2009 | 15.06 | 15.37 | 14.96 | 15.20 | 4,388,967 | +0.23(+1.52%) |
Jan 15, 2009 | 15.09 | 15.13 | 14.66 | 14.98 | 7,266,860 | +0.26(+1.80%) |
Jan 14, 2009 | 14.60 | 14.78 | 14.43 | 14.71 | 4,181,854 | +0.05(+0.36%) |
Jan 13, 2009 | 14.56 | 14.78 | 14.46 | 14.66 | 3,952,883 | +0.09(+0.59%) |
Jan 12, 2009 | 14.55 | 14.66 | 14.46 | 14.57 | 3,985,684 | -0.03(-0.20%) |
Jan 09, 2009 | 14.91 | 15.00 | 14.45 | 14.60 | 4,525,608 | -0.32(-2.15%) |
Jan 08, 2009 | 14.41 | 15.06 | 14.05 | 14.92 | 6,219,975 | +0.33(+2.26%) |
Jan 07, 2009 | 14.54 | 14.79 | 14.35 | 14.59 | 3,668,402 | -0.08(-0.55%) |
Jan 06, 2009 | 14.85 | 15.02 | 14.56 | 14.67 | 3,570,054 | -0.06(-0.39%) |
Jan 05, 2009 | 14.44 | 14.80 | 14.30 | 14.73 | 4,658,256 | +0.28(+1.91%) |
Jan 02, 2009 | 14.63 | 14.65 | 14.25 | 14.46 | 0 | -0.04(-0.25%) |
Jan 01, 2009 | 14.21 | 14.57 | 14.18 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.21 | 14.57 | 14.18 | 14.49 | 2,955,913 | +0.11(+0.76%) |
Dec 30, 2008 | 14.00 | 14.41 | 14.00 | 14.38 | 2,603,500 | +0.46(+3.27%) |
Dec 29, 2008 | 13.97 | 13.98 | 13.76 | 13.93 | 2,061,861 | -0.06(-0.41%) |
Dec 26, 2008 | 13.93 | 14.00 | 13.81 | 13.98 | 834,732 | +0.15(+1.09%) |
Dec 24, 2008 | 13.90 | 13.94 | 13.74 | 13.83 | 694,606 | -0.04(-0.29%) |
Dec 23, 2008 | 13.98 | 14.13 | 13.85 | 13.87 | 2,029,808 | -0.04(-0.29%) |
Dec 22, 2008 | 14.12 | 14.12 | 13.73 | 13.91 | 2,897,979 | -0.07(-0.46%) |
Dec 19, 2008 | 14.02 | 14.22 | 13.91 | 13.98 | 4,466,500 | +0.09(+0.61%) |
Dec 18, 2008 | 13.89 | 14.17 | 13.70 | 13.89 | 5,217,725 | +0.05(+0.35%) |
Dec 17, 2008 | 14.20 | 14.20 | 13.76 | 13.85 | 4,551,364 | -0.47(-3.26%) |
Dec 16, 2008 | 13.56 | 14.34 | 13.52 | 14.31 | 7,214,317 | +0.85(+6.31%) |
Dec 15, 2008 | 13.45 | 13.59 | 13.18 | 13.46 | 4,703,160 | +0.03(+0.21%) |
Dec 12, 2008 | 12.63 | 13.49 | 12.63 | 13.44 | 6,862,706 | +0.46(+3.54%) |
Dec 11, 2008 | 12.15 | 13.20 | 12.04 | 12.98 | 9,005,608 | +0.71(+5.76%) |
Dec 10, 2008 | 12.50 | 12.70 | 12.14 | 12.27 | 5,922,398 | -0.17(-1.34%) |
Dec 09, 2008 | 12.27 | 12.79 | 12.27 | 12.44 | 5,829,257 | -0.10(-0.81%) |
Dec 08, 2008 | 12.75 | 12.85 | 12.30 | 12.54 | 5,032,337 | +0.04(+0.32%) |
Dec 05, 2008 | 11.93 | 12.54 | 11.74 | 12.50 | 4,265,913 | +0.41(+3.40%) |
Dec 04, 2008 | 12.37 | 12.59 | 11.97 | 12.09 | 4,173,453 | -0.39(-3.13%) |
Dec 03, 2008 | 12.04 | 12.49 | 11.98 | 12.48 | 3,862,906 | +0.22(+1.76%) |
Dec 02, 2008 | 12.06 | 12.30 | 11.95 | 12.26 | 5,526,446 | +0.12(+0.97%) |
Dec 01, 2008 | 12.27 | 12.72 | 12.14 | 12.14 | 5,535,570 | -0.60(-4.69%) |
Nov 28, 2008 | 12.61 | 12.85 | 12.47 | 12.74 | 1,942,698 | +0.25(+1.98%) |
Nov 26, 2008 | 12.11 | 12.54 | 11.80 | 12.49 | 3,047,170 | +0.39(+3.22%) |
Nov 25, 2008 | 12.52 | 12.52 | 11.86 | 12.10 | 5,804,758 | +0.00(+0.03%) |
Nov 24, 2008 | 11.99 | 12.35 | 11.90 | 12.10 | 7,032,210 | +0.01(+0.07%) |
Nov 21, 2008 | 11.19 | 12.12 | 10.83 | 12.09 | 9,342,450 | +0.92(+8.26%) |
Nov 20, 2008 | 11.98 | 12.10 | 11.09 | 11.17 | 10,091,477 | -0.87(-7.19%) |
Nov 19, 2008 | 12.53 | 12.69 | 12.03 | 12.03 | 5,586,914 | -0.49(-3.93%) |
Nov 18, 2008 | 12.32 | 12.63 | 12.16 | 12.53 | 6,059,770 | +0.16(+1.28%) |
Nov 17, 2008 | 12.08 | 12.70 | 12.02 | 12.37 | 6,963,161 | +0.18(+1.50%) |
Nov 14, 2008 | 12.14 | 12.68 | 11.72 | 12.18 | 7,603,214 | -0.13(-1.02%) |
Nov 13, 2008 | 11.68 | 12.31 | 11.40 | 12.31 | 4,250,918 | +0.74(+6.35%) |
Nov 12, 2008 | 11.79 | 11.93 | 11.54 | 11.57 | 3,795,904 | -0.36(-3.03%) |
Nov 11, 2008 | 12.23 | 12.29 | 11.76 | 11.94 | 6,199,345 | -0.41(-3.29%) |
Nov 10, 2008 | 12.61 | 12.61 | 12.15 | 12.34 | 4,420,431 | +0.05(+0.40%) |
Nov 07, 2008 | 12.26 | 12.42 | 12.18 | 12.29 | 3,380,892 | +0.04(+0.36%) |
Nov 06, 2008 | 12.43 | 12.57 | 12.08 | 12.25 | 4,735,691 | -0.32(-2.52%) |
Nov 05, 2008 | 12.73 | 12.83 | 12.45 | 12.57 | 5,206,949 | -0.17(-1.31%) |
Nov 04, 2008 | 12.94 | 12.94 | 12.43 | 12.73 | 5,953,688 | -0.01(-0.06%) |