Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.32 | 13.66 | 12.38 | 12.60 | 0 | -0.61(-4.60%) |
Jan 29, 2009 | 14.31 | 14.31 | 13.12 | 13.21 | 2,836,225 | -1.33(-9.13%) |
Jan 28, 2009 | 13.70 | 14.68 | 13.42 | 14.54 | 3,397,288 | +1.25(+9.43%) |
Jan 27, 2009 | 13.22 | 13.55 | 12.87 | 13.29 | 2,237,397 | +0.10(+0.75%) |
Jan 26, 2009 | 13.34 | 13.54 | 12.79 | 13.19 | 1,551,558 | -0.16(-1.21%) |
Jan 23, 2009 | 12.57 | 13.36 | 12.37 | 13.35 | 1,779,791 | +0.56(+4.41%) |
Jan 22, 2009 | 13.55 | 13.55 | 12.61 | 12.78 | 2,744,592 | -0.97(-7.04%) |
Jan 21, 2009 | 12.24 | 13.82 | 11.98 | 13.75 | 2,877,689 | +1.72(+14.28%) |
Jan 20, 2009 | 13.87 | 13.87 | 11.88 | 12.03 | 2,889,814 | -2.04(-14.50%) |
Jan 16, 2009 | 13.45 | 14.26 | 12.98 | 14.07 | 2,687,482 | +0.81(+6.13%) |
Jan 15, 2009 | 12.69 | 13.73 | 12.02 | 13.26 | 2,030,732 | +0.61(+4.80%) |
Jan 14, 2009 | 12.80 | 13.01 | 12.29 | 12.65 | 2,120,799 | -0.62(-4.67%) |
Jan 13, 2009 | 12.96 | 13.49 | 12.68 | 13.27 | 2,220,930 | +0.37(+2.88%) |
Jan 12, 2009 | 13.81 | 13.89 | 12.59 | 12.90 | 2,175,485 | -0.99(-7.10%) |
Jan 09, 2009 | 14.13 | 14.28 | 13.78 | 13.89 | 2,712,400 | -0.18(-1.28%) |
Jan 08, 2009 | 13.65 | 14.33 | 13.57 | 14.07 | 1,645,570 | +0.22(+1.57%) |
Jan 07, 2009 | 14.19 | 14.64 | 13.70 | 13.85 | 1,587,696 | -0.59(-4.08%) |
Jan 06, 2009 | 14.02 | 14.70 | 13.55 | 14.44 | 2,801,180 | +0.63(+4.58%) |
Jan 05, 2009 | 14.18 | 14.56 | 13.68 | 13.81 | 2,480,348 | -0.39(-2.75%) |
Jan 02, 2009 | 14.88 | 14.88 | 13.99 | 14.20 | 0 | -1.00(-6.57%) |
Jan 01, 2009 | 14.38 | 15.51 | 14.29 | 15.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.38 | 15.51 | 14.29 | 15.20 | 2,414,590 | +0.82(+5.74%) |
Dec 30, 2008 | 13.78 | 14.38 | 13.54 | 14.37 | 1,366,667 | +0.89(+6.58%) |
Dec 29, 2008 | 14.46 | 14.46 | 13.29 | 13.48 | 1,926,030 | -1.10(-7.57%) |
Dec 26, 2008 | 14.25 | 14.69 | 14.11 | 14.59 | 703,059 | +0.34(+2.39%) |
Dec 24, 2008 | 14.27 | 14.41 | 13.98 | 14.25 | 757,453 | -0.01(-0.09%) |
Dec 23, 2008 | 13.62 | 14.64 | 13.62 | 14.26 | 2,106,668 | +0.48(+3.51%) |
Dec 22, 2008 | 14.27 | 14.42 | 13.32 | 13.78 | 3,462,486 | -0.50(-3.48%) |
Dec 19, 2008 | 13.70 | 14.36 | 13.09 | 14.27 | 2,936,843 | +1.06(+8.03%) |
Dec 18, 2008 | 14.84 | 15.38 | 13.00 | 13.21 | 3,025,664 | -1.69(-11.32%) |
Dec 17, 2008 | 14.06 | 15.79 | 13.46 | 14.90 | 3,037,282 | +0.45(+3.09%) |
Dec 16, 2008 | 12.79 | 14.55 | 12.34 | 14.45 | 4,275,538 | +2.10(+16.97%) |
Dec 15, 2008 | 12.85 | 13.06 | 11.77 | 12.36 | 2,229,440 | -0.78(-5.91%) |
Dec 12, 2008 | 11.24 | 13.13 | 10.66 | 13.13 | 4,105,220 | +1.83(+16.19%) |
Dec 11, 2008 | 13.03 | 13.25 | 11.23 | 11.30 | 4,250,950 | -2.12(-15.80%) |
Dec 10, 2008 | 12.34 | 13.55 | 12.21 | 13.42 | 2,413,877 | +1.20(+9.85%) |
Dec 09, 2008 | 13.55 | 13.60 | 12.00 | 12.22 | 3,640,340 | -1.46(-10.70%) |
Dec 08, 2008 | 12.38 | 13.88 | 12.16 | 13.68 | 3,422,218 | +1.54(+12.72%) |
Dec 05, 2008 | 11.06 | 12.26 | 10.74 | 12.14 | 4,263,543 | +0.97(+8.72%) |
Dec 04, 2008 | 11.56 | 12.16 | 10.90 | 11.16 | 4,759,529 | -0.76(-6.40%) |
Dec 03, 2008 | 10.81 | 11.99 | 10.28 | 11.93 | 3,799,035 | +0.81(+7.25%) |
Dec 02, 2008 | 9.279 | 11.26 | 9.273 | 11.12 | 4,801,902 | +2.02(+22.14%) |
Dec 01, 2008 | 11.62 | 11.62 | 8.839 | 9.106 | 3,831,625 | -2.66(-22.61%) |
Nov 28, 2008 | 11.78 | 11.92 | 11.47 | 11.77 | 1,814,184 | -0.02(-0.16%) |
Nov 26, 2008 | 11.28 | 11.93 | 10.86 | 11.79 | 3,257,846 | -0.04(-0.37%) |
Nov 25, 2008 | 11.25 | 11.94 | 10.59 | 11.83 | 4,436,232 | +0.76(+6.84%) |
Nov 24, 2008 | 9.642 | 11.31 | 9.391 | 11.07 | 4,610,049 | +1.62(+17.13%) |
Nov 21, 2008 | 9.087 | 9.955 | 8.157 | 9.453 | 5,525,983 | +0.61(+6.95%) |
Nov 20, 2008 | 10.14 | 10.43 | 8.709 | 8.839 | 4,289,812 | -1.27(-12.58%) |
Nov 19, 2008 | 11.68 | 11.82 | 9.924 | 10.11 | 3,564,023 | -1.85(-15.46%) |
Nov 18, 2008 | 11.58 | 12.35 | 11.15 | 11.96 | 2,759,798 | +0.43(+3.71%) |
Nov 17, 2008 | 12.01 | 12.37 | 11.53 | 11.53 | 2,187,615 | -0.53(-4.42%) |
Nov 14, 2008 | 13.62 | 13.63 | 11.96 | 12.06 | 0 | -1.88(-13.48%) |
Nov 13, 2008 | 12.13 | 14.09 | 11.51 | 13.94 | 3,098,579 | +1.94(+16.18%) |
Nov 12, 2008 | 12.54 | 12.72 | 11.93 | 12.00 | 1,936,823 | -0.86(-6.66%) |
Nov 11, 2008 | 12.50 | 13.32 | 12.32 | 12.86 | 1,489,381 | -0.15(-1.14%) |
Nov 10, 2008 | 14.76 | 14.76 | 12.82 | 13.01 | 2,232,292 | -1.55(-10.65%) |
Nov 07, 2008 | 13.73 | 14.56 | 12.92 | 14.56 | 1,875,887 | +1.36(+10.29%) |
Nov 06, 2008 | 12.88 | 13.75 | 12.47 | 13.20 | 1,800,675 | -0.46(-3.36%) |
Nov 05, 2008 | 14.57 | 14.77 | 13.57 | 13.66 | 2,249,454 | -1.32(-8.82%) |
Nov 04, 2008 | 13.93 | 15.01 | 13.79 | 14.98 | 1,964,840 | +1.05(+7.57%) |