Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.86 | 13.87 | 13.39 | 13.53 | 0 | -0.27(-1.97%) |
Jan 29, 2009 | 13.92 | 14.04 | 13.73 | 13.80 | 8,044,876 | -0.27(-1.89%) |
Jan 28, 2009 | 13.87 | 14.25 | 13.87 | 14.07 | 11,697,972 | +0.30(+2.20%) |
Jan 27, 2009 | 13.35 | 13.94 | 13.18 | 13.76 | 12,946,154 | +0.54(+4.07%) |
Jan 26, 2009 | 13.32 | 13.72 | 13.19 | 13.22 | 10,000,354 | -0.08(-0.62%) |
Jan 23, 2009 | 13.39 | 13.64 | 13.18 | 13.31 | 12,058,536 | -0.35(-2.55%) |
Jan 22, 2009 | 13.68 | 14.05 | 13.30 | 13.66 | 34,756,252 | -2.05(-13.03%) |
Jan 21, 2009 | 15.93 | 15.98 | 15.05 | 15.70 | 10,584,716 | +0.08(+0.53%) |
Jan 20, 2009 | 16.31 | 16.43 | 15.44 | 15.62 | 9,054,923 | -0.64(-3.92%) |
Jan 16, 2009 | 16.19 | 16.41 | 15.87 | 16.26 | 0 | +0.29(+1.85%) |
Jan 15, 2009 | 15.77 | 16.20 | 15.39 | 15.96 | 10,089,843 | +0.14(+0.88%) |
Jan 14, 2009 | 16.31 | 16.33 | 15.67 | 15.82 | 9,311,399 | -0.79(-4.77%) |
Jan 13, 2009 | 16.45 | 16.90 | 16.37 | 16.62 | 6,167,115 | +0.01(+0.05%) |
Jan 12, 2009 | 16.76 | 17.11 | 16.41 | 16.61 | 6,007,904 | -0.22(-1.31%) |
Jan 09, 2009 | 17.25 | 17.40 | 16.75 | 16.83 | 5,780,057 | -0.48(-2.77%) |
Jan 08, 2009 | 16.78 | 17.36 | 16.65 | 17.31 | 6,229,842 | +0.43(+2.57%) |
Jan 07, 2009 | 16.86 | 17.24 | 16.79 | 16.87 | 6,909,535 | -0.24(-1.41%) |
Jan 06, 2009 | 16.99 | 17.19 | 16.84 | 17.11 | 6,531,778 | +0.16(+0.95%) |
Jan 05, 2009 | 16.79 | 17.00 | 16.69 | 16.95 | 5,740,415 | -0.04(-0.25%) |
Jan 02, 2009 | 16.96 | 17.02 | 16.71 | 17.00 | 0 | +0.07(+0.40%) |
Jan 01, 2009 | 16.64 | 17.05 | 16.62 | 16.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.64 | 17.05 | 16.62 | 16.93 | 4,811,729 | +0.32(+1.95%) |
Dec 30, 2008 | 16.05 | 16.63 | 15.94 | 16.60 | 4,338,401 | +0.67(+4.23%) |
Dec 29, 2008 | 15.78 | 15.94 | 15.42 | 15.93 | 3,545,883 | +0.12(+0.77%) |
Dec 26, 2008 | 15.80 | 15.86 | 15.72 | 15.81 | 881,515 | +0.01(+0.05%) |
Dec 24, 2008 | 16.41 | 16.41 | 15.02 | 15.80 | 2,331,000 | +0.37(+2.42%) |
Dec 23, 2008 | 15.70 | 15.71 | 15.29 | 15.43 | 3,248,953 | -0.10(-0.66%) |
Dec 22, 2008 | 15.68 | 15.73 | 15.23 | 15.53 | 3,626,989 | -0.15(-0.94%) |
Dec 19, 2008 | 15.97 | 16.18 | 15.64 | 15.68 | 6,072,607 | -0.18(-1.14%) |
Dec 18, 2008 | 16.21 | 16.27 | 15.67 | 15.86 | 4,051,113 | -0.27(-1.65%) |
Dec 17, 2008 | 16.23 | 16.39 | 15.97 | 16.12 | 6,298,132 | -0.18(-1.08%) |
Dec 16, 2008 | 16.25 | 16.42 | 16.01 | 16.30 | 7,810,125 | +0.32(+1.99%) |
Dec 15, 2008 | 15.72 | 16.13 | 15.64 | 15.98 | 3,962,161 | +0.25(+1.58%) |
Dec 12, 2008 | 14.73 | 15.90 | 14.48 | 15.73 | 5,334,455 | +0.65(+4.30%) |
Dec 11, 2008 | 15.61 | 15.83 | 14.91 | 15.08 | 7,299,107 | -0.68(-4.30%) |
Dec 10, 2008 | 16.05 | 16.05 | 15.30 | 15.76 | 8,598,509 | -0.17(-1.08%) |
Dec 09, 2008 | 16.17 | 16.45 | 15.87 | 15.93 | 9,308,826 | -0.34(-2.11%) |
Dec 08, 2008 | 16.75 | 16.89 | 15.96 | 16.28 | 10,022,602 | -0.36(-2.18%) |
Dec 05, 2008 | 15.67 | 16.79 | 15.60 | 16.64 | 8,436,664 | +0.76(+4.82%) |
Dec 04, 2008 | 16.06 | 16.56 | 15.65 | 15.87 | 7,810,167 | -0.33(-2.05%) |
Dec 03, 2008 | 15.70 | 16.22 | 15.17 | 16.21 | 7,463,214 | +0.75(+4.86%) |
Dec 02, 2008 | 15.50 | 15.53 | 15.12 | 15.45 | 8,930,916 | +0.07(+0.48%) |
Dec 01, 2008 | 16.36 | 16.64 | 15.37 | 15.38 | 7,940,523 | -1.31(-7.87%) |
Nov 28, 2008 | 16.97 | 17.02 | 16.49 | 16.70 | 2,838,122 | -0.30(-1.78%) |
Nov 26, 2008 | 16.00 | 17.06 | 15.99 | 17.00 | 10,122,514 | +0.78(+4.80%) |
Nov 25, 2008 | 16.30 | 16.42 | 15.91 | 16.22 | 8,357,570 | +0.19(+1.20%) |
Nov 24, 2008 | 15.36 | 16.36 | 15.07 | 16.03 | 9,924,094 | +0.93(+6.13%) |
Nov 21, 2008 | 14.44 | 15.16 | 13.88 | 15.10 | 10,938,818 | +0.89(+6.24%) |
Nov 20, 2008 | 14.45 | 15.34 | 14.12 | 14.21 | 13,379,579 | -0.43(-2.92%) |
Nov 19, 2008 | 15.42 | 15.66 | 14.58 | 14.64 | 8,606,740 | -0.79(-5.12%) |
Nov 18, 2008 | 15.24 | 15.79 | 15.09 | 15.43 | 7,950,629 | +0.33(+2.21%) |
Nov 17, 2008 | 15.34 | 15.59 | 14.98 | 15.10 | 4,929,371 | -0.34(-2.22%) |
Nov 14, 2008 | 15.30 | 16.10 | 15.30 | 15.44 | 0 | -0.07(-0.48%) |
Nov 13, 2008 | 14.60 | 15.52 | 14.17 | 15.51 | 7,456,599 | +0.83(+5.67%) |
Nov 12, 2008 | 15.13 | 15.28 | 14.63 | 14.68 | 9,511,926 | -0.64(-4.20%) |
Nov 11, 2008 | 15.49 | 15.69 | 14.95 | 15.32 | 6,461,293 | -0.37(-2.33%) |
Nov 10, 2008 | 15.75 | 15.92 | 15.43 | 15.69 | 6,065,993 | +0.26(+1.67%) |
Nov 07, 2008 | 15.37 | 15.46 | 15.21 | 15.43 | 5,039,459 | +0.18(+1.21%) |
Nov 06, 2008 | 15.63 | 15.75 | 15.07 | 15.25 | 7,257,357 | -0.51(-3.25%) |
Nov 05, 2008 | 15.70 | 16.21 | 15.51 | 15.76 | 6,550,499 | -0.23(-1.45%) |
Nov 04, 2008 | 15.89 | 16.09 | 15.30 | 15.99 | 11,653,536 | +0.60(+3.90%) |