Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.00 | 12.06 | 11.21 | 11.30 | 0 | -0.47(-4.00%) |
Jan 29, 2009 | 12.09 | 12.21 | 11.71 | 11.77 | 2,722,780 | -0.78(-6.21%) |
Jan 28, 2009 | 12.22 | 14.08 | 11.79 | 12.55 | 3,300,821 | +0.54(+4.50%) |
Jan 27, 2009 | 12.32 | 12.41 | 11.74 | 12.01 | 3,041,784 | -0.35(-2.81%) |
Jan 26, 2009 | 12.29 | 12.78 | 11.78 | 12.35 | 2,858,456 | +0.10(+0.82%) |
Jan 23, 2009 | 11.24 | 12.53 | 11.20 | 12.25 | 2,373,677 | +0.66(+5.66%) |
Jan 22, 2009 | 11.71 | 12.00 | 11.18 | 11.60 | 2,928,041 | -0.58(-4.75%) |
Jan 21, 2009 | 11.49 | 12.20 | 11.28 | 12.18 | 3,724,983 | +0.87(+7.71%) |
Jan 20, 2009 | 12.15 | 12.58 | 11.23 | 11.30 | 4,008,167 | -1.13(-9.06%) |
Jan 16, 2009 | 13.06 | 13.28 | 12.05 | 12.43 | 4,546,963 | -0.63(-4.84%) |
Jan 15, 2009 | 13.21 | 13.34 | 12.15 | 13.06 | 3,853,998 | -0.30(-2.25%) |
Jan 14, 2009 | 13.99 | 14.11 | 13.12 | 13.37 | 5,573,808 | -0.92(-6.43%) |
Jan 13, 2009 | 13.93 | 14.58 | 13.77 | 14.28 | 4,892,360 | +0.35(+2.55%) |
Jan 12, 2009 | 14.77 | 14.82 | 13.74 | 13.93 | 3,214,471 | -0.97(-6.53%) |
Jan 09, 2009 | 15.36 | 15.43 | 14.56 | 14.90 | 2,866,013 | -0.46(-3.01%) |
Jan 08, 2009 | 14.82 | 15.38 | 14.48 | 15.36 | 2,728,256 | +0.35(+2.31%) |
Jan 07, 2009 | 15.13 | 15.42 | 14.79 | 15.02 | 3,628,961 | -0.48(-3.09%) |
Jan 06, 2009 | 15.56 | 15.77 | 14.83 | 15.49 | 4,086,531 | +0.49(+3.29%) |
Jan 05, 2009 | 13.88 | 15.39 | 13.88 | 15.00 | 4,421,479 | +1.07(+7.70%) |
Jan 02, 2009 | 12.63 | 13.98 | 12.50 | 13.93 | 0 | +1.44(+11.56%) |
Jan 01, 2009 | 12.16 | 12.72 | 11.85 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.16 | 12.72 | 11.85 | 12.49 | 5,058,514 | +0.25(+2.08%) |
Dec 30, 2008 | 11.34 | 12.26 | 11.15 | 12.23 | 4,965,600 | +0.81(+7.09%) |
Dec 29, 2008 | 11.47 | 11.70 | 11.03 | 11.42 | 1,793,701 | +0.29(+2.56%) |
Dec 26, 2008 | 11.19 | 11.30 | 10.83 | 11.14 | 1,739,210 | -0.02(-0.14%) |
Dec 24, 2008 | 11.37 | 11.45 | 11.06 | 11.15 | 870,918 | -0.31(-2.69%) |
Dec 23, 2008 | 12.00 | 12.01 | 11.14 | 11.46 | 3,024,543 | -0.17(-1.46%) |
Dec 22, 2008 | 12.44 | 12.48 | 11.40 | 11.63 | 3,566,916 | -0.90(-7.20%) |
Dec 19, 2008 | 12.40 | 12.92 | 12.09 | 12.53 | 3,909,429 | +0.14(+1.12%) |
Dec 18, 2008 | 13.63 | 13.88 | 12.08 | 12.39 | 4,239,034 | -1.34(-9.72%) |
Dec 17, 2008 | 13.60 | 14.36 | 13.43 | 13.73 | 3,515,007 | -0.04(-0.28%) |
Dec 16, 2008 | 13.40 | 13.89 | 13.33 | 13.77 | 3,731,548 | +0.56(+4.27%) |
Dec 15, 2008 | 14.36 | 14.78 | 12.87 | 13.20 | 3,395,345 | -0.83(-5.89%) |
Dec 12, 2008 | 13.57 | 14.17 | 13.30 | 14.03 | 0 | -0.47(-3.25%) |
Dec 11, 2008 | 14.08 | 15.04 | 14.01 | 14.50 | 4,348,014 | +0.51(+3.64%) |
Dec 10, 2008 | 13.43 | 14.18 | 13.27 | 13.99 | 2,229,700 | +0.91(+6.96%) |
Dec 09, 2008 | 12.72 | 13.66 | 12.62 | 13.08 | 2,468,386 | -0.04(-0.29%) |
Dec 08, 2008 | 12.55 | 13.30 | 12.08 | 13.12 | 4,834,558 | +0.80(+6.52%) |
Dec 05, 2008 | 11.85 | 12.38 | 11.05 | 12.32 | 0 | +0.07(+0.57%) |
Dec 04, 2008 | 13.73 | 14.18 | 11.89 | 12.25 | 2,808,573 | -2.04(-14.26%) |
Dec 03, 2008 | 13.86 | 14.43 | 13.37 | 14.28 | 2,526,849 | -0.06(-0.43%) |
Dec 02, 2008 | 14.30 | 14.57 | 13.54 | 14.35 | 4,297,204 | +0.54(+3.91%) |
Dec 01, 2008 | 15.22 | 15.22 | 13.69 | 13.80 | 3,826,501 | -1.69(-10.91%) |
Nov 28, 2008 | 16.04 | 16.20 | 15.02 | 15.49 | 912,011 | -0.84(-5.15%) |
Nov 26, 2008 | 14.49 | 16.36 | 14.49 | 16.34 | 2,544,594 | +1.56(+10.55%) |
Nov 25, 2008 | 15.40 | 15.40 | 13.99 | 14.78 | 3,632,826 | -0.50(-3.28%) |
Nov 24, 2008 | 14.47 | 15.63 | 14.04 | 15.28 | 3,441,908 | +1.26(+8.97%) |
Nov 21, 2008 | 12.93 | 14.13 | 12.39 | 14.02 | 4,379,326 | +1.69(+13.71%) |
Nov 20, 2008 | 15.33 | 15.68 | 12.29 | 12.33 | 4,993,612 | -3.52(-22.20%) |
Nov 19, 2008 | 17.20 | 17.34 | 15.85 | 15.85 | 3,889,112 | -1.43(-8.26%) |
Nov 18, 2008 | 16.98 | 17.38 | 16.44 | 17.28 | 3,566,255 | +0.44(+2.61%) |
Nov 17, 2008 | 17.11 | 17.74 | 16.78 | 16.84 | 2,341,309 | -0.35(-2.02%) |
Nov 14, 2008 | 17.92 | 18.43 | 17.05 | 17.18 | 0 | -1.70(-8.99%) |
Nov 13, 2008 | 16.97 | 18.91 | 16.20 | 18.88 | 4,322,022 | +2.02(+11.99%) |
Nov 12, 2008 | 17.96 | 18.18 | 16.79 | 16.86 | 3,482,746 | -1.45(-7.92%) |
Nov 11, 2008 | 18.78 | 19.03 | 18.00 | 18.31 | 3,413,855 | -0.88(-4.58%) |
Nov 10, 2008 | 19.40 | 20.13 | 18.85 | 19.19 | 4,222,322 | +0.30(+1.59%) |
Nov 07, 2008 | 18.14 | 19.45 | 17.71 | 18.89 | 5,235,136 | +0.83(+4.57%) |
Nov 06, 2008 | 18.81 | 19.05 | 17.45 | 18.06 | 5,496,553 | -1.06(-5.57%) |
Nov 05, 2008 | 18.19 | 19.99 | 16.65 | 19.13 | 11,745,159 | -3.41(-15.13%) |
Nov 04, 2008 | 20.73 | 22.60 | 20.27 | 22.54 | 4,904,537 | +2.67(+13.44%) |