Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.78 | 13.05 | 12.55 | 12.61 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.14 | 13.34 | 12.71 | 12.75 | 5,915,365 | -0.97(-7.05%) |
Jan 28, 2009 | 13.69 | 14.05 | 13.57 | 13.71 | 4,178,636 | +0.22(+1.60%) |
Jan 27, 2009 | 13.17 | 13.52 | 13.01 | 13.50 | 3,060,726 | +0.39(+3.01%) |
Jan 26, 2009 | 13.04 | 13.29 | 12.84 | 13.10 | 2,117,470 | +0.16(+1.27%) |
Jan 23, 2009 | 12.72 | 13.13 | 12.56 | 12.94 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.35 | 13.35 | 12.72 | 13.04 | 2,393,589 | -0.34(-2.56%) |
Jan 21, 2009 | 13.35 | 13.45 | 12.70 | 13.39 | 3,346,300 | +0.33(+2.51%) |
Jan 20, 2009 | 13.73 | 13.85 | 13.02 | 13.06 | 2,015,851 | -0.78(-5.65%) |
Jan 16, 2009 | 14.09 | 14.09 | 13.39 | 13.84 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.45 | 14.14 | 12.85 | 13.85 | 3,395,981 | +0.47(+3.50%) |
Jan 14, 2009 | 14.03 | 14.03 | 13.28 | 13.38 | 3,681,803 | -0.78(-5.52%) |
Jan 13, 2009 | 13.96 | 14.23 | 13.75 | 14.16 | 3,240,167 | +0.19(+1.38%) |
Jan 12, 2009 | 14.19 | 14.21 | 13.80 | 13.97 | 3,018,659 | -0.28(-1.98%) |
Jan 09, 2009 | 14.64 | 14.80 | 14.07 | 14.25 | 2,210,793 | -0.39(-2.64%) |
Jan 08, 2009 | 14.27 | 14.73 | 14.11 | 14.64 | 3,209,301 | +0.02(+0.15%) |
Jan 07, 2009 | 15.18 | 15.18 | 14.38 | 14.61 | 2,739,159 | -0.80(-5.17%) |
Jan 06, 2009 | 15.51 | 15.75 | 15.25 | 15.41 | 2,900,616 | +0.05(+0.34%) |
Jan 05, 2009 | 15.75 | 15.82 | 15.12 | 15.36 | 3,385,472 | -0.53(-3.33%) |
Jan 02, 2009 | 15.69 | 15.96 | 15.37 | 15.89 | 0 | +0.39(+2.55%) |
Jan 01, 2009 | 14.99 | 15.63 | 14.91 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.99 | 15.63 | 14.91 | 15.49 | 2,383,781 | +0.61(+4.10%) |
Dec 30, 2008 | 14.37 | 14.90 | 14.29 | 14.88 | 2,041,781 | +0.64(+4.49%) |
Dec 29, 2008 | 14.07 | 14.50 | 14.06 | 14.24 | 1,085,455 | -0.09(-0.62%) |
Dec 26, 2008 | 14.18 | 14.35 | 14.10 | 14.33 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.30 | 14.30 | 14.00 | 14.10 | 631,792 | +0.05(+0.37%) |
Dec 23, 2008 | 14.31 | 14.39 | 13.94 | 14.05 | 2,233,420 | +0.11(+0.80%) |
Dec 22, 2008 | 14.60 | 14.69 | 13.54 | 13.94 | 2,860,069 | -0.82(-5.55%) |
Dec 19, 2008 | 14.61 | 14.99 | 14.47 | 14.76 | 2,702,767 | +0.25(+1.69%) |
Dec 18, 2008 | 14.64 | 14.85 | 14.29 | 14.51 | 2,444,739 | -0.08(-0.56%) |
Dec 17, 2008 | 14.15 | 14.73 | 13.92 | 14.59 | 2,355,925 | +0.31(+2.14%) |
Dec 16, 2008 | 13.62 | 14.36 | 13.36 | 14.29 | 3,034,530 | +0.92(+6.84%) |
Dec 15, 2008 | 13.65 | 13.68 | 13.16 | 13.37 | 2,339,313 | -0.18(-1.32%) |
Dec 12, 2008 | 13.42 | 13.86 | 13.26 | 13.55 | 0 | -0.07(-0.55%) |
Dec 11, 2008 | 14.44 | 14.50 | 13.51 | 13.62 | 2,381,189 | -1.07(-7.29%) |
Dec 10, 2008 | 14.45 | 14.98 | 14.18 | 14.70 | 3,432,681 | +0.45(+3.19%) |
Dec 09, 2008 | 14.50 | 14.71 | 14.07 | 14.24 | 4,389,268 | -0.22(-1.49%) |
Dec 08, 2008 | 14.87 | 15.60 | 14.29 | 14.46 | 4,364,260 | -0.42(-2.80%) |
Dec 05, 2008 | 13.84 | 14.88 | 13.40 | 14.87 | 0 | +0.86(+6.10%) |
Dec 04, 2008 | 14.29 | 14.67 | 13.74 | 14.02 | 2,786,907 | -0.53(-3.63%) |
Dec 03, 2008 | 14.17 | 14.81 | 13.92 | 14.55 | 2,810,980 | +0.10(+0.67%) |
Dec 02, 2008 | 14.29 | 14.61 | 13.86 | 14.45 | 2,582,978 | +0.38(+2.70%) |
Dec 01, 2008 | 15.07 | 15.16 | 14.07 | 14.07 | 2,522,033 | -1.47(-9.48%) |
Nov 28, 2008 | 15.01 | 15.74 | 14.95 | 15.54 | 1,143,403 | +0.54(+3.62%) |
Nov 26, 2008 | 13.98 | 15.22 | 13.83 | 15.00 | 2,889,007 | +0.85(+5.99%) |
Nov 25, 2008 | 14.19 | 14.33 | 13.62 | 14.15 | 3,413,153 | +0.35(+2.53%) |
Nov 24, 2008 | 12.39 | 13.97 | 12.39 | 13.80 | 4,957,797 | +0.20(+1.48%) |
Nov 21, 2008 | 12.58 | 13.67 | 12.17 | 13.60 | 3,992,595 | +1.21(+9.72%) |
Nov 20, 2008 | 12.86 | 13.74 | 12.32 | 12.40 | 4,380,659 | -0.65(-5.02%) |
Nov 19, 2008 | 13.68 | 13.87 | 13.00 | 13.05 | 2,587,730 | -0.58(-4.26%) |
Nov 18, 2008 | 13.39 | 13.74 | 13.28 | 13.63 | 3,304,578 | +0.31(+2.35%) |
Nov 17, 2008 | 13.08 | 13.59 | 12.87 | 13.32 | 2,165,741 | +0.07(+0.51%) |
Nov 14, 2008 | 14.05 | 14.19 | 13.23 | 13.25 | 0 | -1.06(-7.38%) |
Nov 13, 2008 | 13.00 | 14.31 | 12.49 | 14.31 | 3,055,332 | +1.42(+11.03%) |
Nov 12, 2008 | 13.16 | 13.33 | 12.87 | 12.89 | 2,781,057 | -0.50(-3.72%) |
Nov 11, 2008 | 13.19 | 13.77 | 12.99 | 13.39 | 2,478,771 | +0.00(+0.00%) |
Nov 10, 2008 | 13.91 | 14.06 | 13.33 | 13.39 | 2,393,632 | -0.22(-1.59%) |
Nov 07, 2008 | 13.30 | 13.62 | 13.30 | 13.60 | 0 | +0.32(+2.41%) |
Nov 06, 2008 | 13.86 | 14.08 | 13.19 | 13.28 | 2,623,726 | -0.70(-5.00%) |
Nov 05, 2008 | 14.88 | 14.88 | 13.95 | 13.98 | 2,703,952 | -0.94(-6.28%) |
Nov 04, 2008 | 14.60 | 14.93 | 14.18 | 14.92 | 2,550,599 | +0.63(+4.43%) |