Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.63 | 13.65 | 13.38 | 13.43 | 0 | -0.37(-2.71%) |
Jan 29, 2009 | 13.89 | 13.94 | 13.74 | 13.80 | 1,829,322 | -0.23(-1.66%) |
Jan 28, 2009 | 14.09 | 14.15 | 13.93 | 14.04 | 1,336,924 | -0.01(-0.09%) |
Jan 27, 2009 | 13.82 | 14.12 | 13.76 | 14.05 | 2,479,855 | +0.28(+2.00%) |
Jan 26, 2009 | 13.66 | 13.91 | 13.60 | 13.77 | 1,906,647 | +0.11(+0.81%) |
Jan 23, 2009 | 13.41 | 13.77 | 13.34 | 13.66 | 1,659,240 | -0.34(-2.45%) |
Jan 22, 2009 | 13.68 | 14.06 | 13.66 | 14.01 | 2,583,572 | -0.45(-3.14%) |
Jan 21, 2009 | 14.14 | 14.48 | 13.90 | 14.46 | 3,122,354 | +0.54(+3.87%) |
Jan 20, 2009 | 13.98 | 14.23 | 13.86 | 13.92 | 2,662,361 | -0.33(-2.32%) |
Jan 16, 2009 | 14.44 | 14.46 | 13.95 | 14.25 | 2,112,731 | +0.07(+0.48%) |
Jan 15, 2009 | 14.03 | 14.23 | 13.76 | 14.18 | 2,271,153 | +0.36(+2.57%) |
Jan 14, 2009 | 13.84 | 13.91 | 13.62 | 13.83 | 1,548,291 | -0.38(-2.67%) |
Jan 13, 2009 | 14.08 | 14.26 | 14.00 | 14.21 | 1,819,823 | +0.21(+1.49%) |
Jan 12, 2009 | 14.16 | 14.18 | 13.94 | 14.00 | 1,763,790 | -0.47(-3.26%) |
Jan 09, 2009 | 14.72 | 14.72 | 14.36 | 14.47 | 1,093,485 | -0.27(-1.83%) |
Jan 08, 2009 | 14.54 | 14.75 | 14.34 | 14.74 | 1,665,553 | +0.37(+2.60%) |
Jan 07, 2009 | 14.39 | 14.58 | 14.30 | 14.37 | 1,476,618 | -0.27(-1.84%) |
Jan 06, 2009 | 14.33 | 14.72 | 14.20 | 14.64 | 2,378,809 | +0.25(+1.70%) |
Jan 05, 2009 | 14.15 | 14.44 | 14.07 | 14.39 | 1,552,662 | -0.13(-0.93%) |
Jan 02, 2009 | 14.18 | 14.58 | 14.14 | 14.53 | 0 | +0.42(+3.00%) |
Jan 01, 2009 | 14.06 | 14.18 | 13.95 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.06 | 14.18 | 13.95 | 14.10 | 901,242 | +0.06(+0.39%) |
Dec 30, 2008 | 13.85 | 14.05 | 13.84 | 14.05 | 1,693,183 | +0.17(+1.19%) |
Dec 29, 2008 | 14.09 | 14.12 | 13.76 | 13.88 | 1,547,661 | -0.10(-0.74%) |
Dec 26, 2008 | 13.63 | 14.04 | 13.63 | 13.99 | 890,167 | +0.07(+0.48%) |
Dec 24, 2008 | 13.91 | 14.00 | 13.84 | 13.92 | 660,344 | +0.03(+0.22%) |
Dec 23, 2008 | 14.23 | 14.28 | 13.82 | 13.89 | 1,285,789 | -0.16(-1.13%) |
Dec 22, 2008 | 14.14 | 14.15 | 13.86 | 14.05 | 1,387,350 | -0.25(-1.76%) |
Dec 19, 2008 | 14.17 | 14.56 | 14.16 | 14.30 | 1,714,385 | +0.17(+1.17%) |
Dec 18, 2008 | 14.54 | 14.65 | 13.98 | 14.14 | 2,204,371 | -0.15(-1.03%) |
Dec 17, 2008 | 14.09 | 14.42 | 14.04 | 14.28 | 1,837,061 | +0.10(+0.73%) |
Dec 16, 2008 | 13.65 | 14.20 | 13.61 | 14.18 | 1,802,092 | +0.65(+4.80%) |
Dec 15, 2008 | 13.52 | 13.62 | 13.38 | 13.53 | 1,925,413 | +0.00(+0.00%) |
Dec 12, 2008 | 13.15 | 13.57 | 13.15 | 13.53 | 1,736,826 | +0.39(+2.99%) |
Dec 11, 2008 | 13.14 | 13.42 | 13.05 | 13.14 | 1,954,113 | -0.42(-3.07%) |
Dec 10, 2008 | 13.57 | 13.71 | 13.38 | 13.55 | 1,618,161 | -0.21(-1.51%) |
Dec 09, 2008 | 13.88 | 14.12 | 13.68 | 13.76 | 1,491,664 | -0.20(-1.40%) |
Dec 08, 2008 | 14.01 | 14.12 | 13.81 | 13.96 | 3,325,763 | +0.44(+3.26%) |
Dec 05, 2008 | 13.22 | 13.57 | 12.85 | 13.52 | 2,845,276 | +0.36(+2.70%) |
Dec 04, 2008 | 13.32 | 13.56 | 13.06 | 13.16 | 1,294,339 | -0.37(-2.72%) |
Dec 03, 2008 | 13.26 | 13.55 | 13.06 | 13.53 | 1,686,571 | +0.07(+0.55%) |
Dec 02, 2008 | 13.23 | 13.50 | 13.06 | 13.46 | 1,667,856 | +0.70(+5.47%) |
Dec 01, 2008 | 13.40 | 13.42 | 12.76 | 12.76 | 1,558,155 | -1.27(-9.08%) |
Nov 28, 2008 | 13.84 | 14.08 | 13.80 | 14.03 | 980,670 | +0.41(+3.01%) |
Nov 26, 2008 | 13.34 | 13.63 | 13.22 | 13.62 | 1,738,731 | -0.21(-1.55%) |
Nov 25, 2008 | 14.06 | 14.09 | 13.55 | 13.84 | 2,933,863 | +0.05(+0.36%) |
Nov 24, 2008 | 13.19 | 13.99 | 13.18 | 13.79 | 3,274,645 | +0.70(+5.39%) |
Nov 21, 2008 | 13.04 | 13.14 | 12.39 | 13.08 | 2,698,385 | +0.53(+4.25%) |
Nov 20, 2008 | 13.14 | 13.33 | 12.46 | 12.55 | 2,639,029 | -0.80(-6.01%) |
Nov 19, 2008 | 13.98 | 14.12 | 13.31 | 13.35 | 3,068,151 | -0.15(-1.13%) |
Nov 18, 2008 | 13.24 | 13.65 | 13.14 | 13.50 | 2,222,726 | +0.45(+3.43%) |
Nov 17, 2008 | 13.25 | 13.42 | 13.03 | 13.06 | 6,497,216 | -0.26(-1.93%) |
Nov 14, 2008 | 13.36 | 13.81 | 13.26 | 13.31 | 0 | -0.41(-2.99%) |
Nov 13, 2008 | 13.12 | 13.75 | 12.75 | 13.72 | 3,295,281 | +0.55(+4.19%) |
Nov 12, 2008 | 13.50 | 13.54 | 13.15 | 13.17 | 1,099,716 | -0.45(-3.33%) |
Nov 11, 2008 | 13.81 | 13.86 | 13.51 | 13.63 | 1,553,122 | -0.32(-2.28%) |
Nov 10, 2008 | 14.27 | 14.33 | 13.78 | 13.95 | 1,139,227 | -0.15(-1.04%) |
Nov 07, 2008 | 13.85 | 14.14 | 13.80 | 14.09 | 2,341,922 | +0.48(+3.56%) |
Nov 06, 2008 | 14.46 | 14.59 | 13.48 | 13.61 | 2,084,282 | -0.54(-3.81%) |
Nov 05, 2008 | 14.74 | 14.94 | 14.11 | 14.15 | 1,870,007 | -0.72(-4.86%) |
Nov 04, 2008 | 14.50 | 15.00 | 14.41 | 14.87 | 1,883,822 | +0.69(+4.88%) |