Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.67 | 12.79 | 12.22 | 12.35 | 0 | -0.33(-2.58%) |
Jan 29, 2009 | 13.06 | 13.11 | 12.50 | 12.68 | 1,770,434 | -0.55(-4.14%) |
Jan 28, 2009 | 13.34 | 13.52 | 12.97 | 13.23 | 2,615,304 | +0.06(+0.47%) |
Jan 27, 2009 | 13.35 | 13.69 | 13.03 | 13.17 | 3,029,822 | -0.18(-1.32%) |
Jan 26, 2009 | 13.14 | 13.61 | 13.01 | 13.34 | 2,758,764 | +0.04(+0.33%) |
Jan 23, 2009 | 12.76 | 13.34 | 12.66 | 13.30 | 0 | -0.04(-0.33%) |
Jan 22, 2009 | 12.38 | 13.43 | 12.16 | 13.34 | 7,279,616 | +0.66(+5.22%) |
Jan 21, 2009 | 13.07 | 13.07 | 12.26 | 12.68 | 5,668,938 | +0.13(+1.06%) |
Jan 20, 2009 | 12.90 | 13.11 | 12.52 | 12.55 | 4,067,169 | -0.57(-4.31%) |
Jan 16, 2009 | 13.25 | 13.48 | 12.65 | 13.11 | 0 | +0.02(+0.13%) |
Jan 15, 2009 | 12.64 | 13.32 | 12.36 | 13.10 | 4,814,004 | +0.42(+3.34%) |
Jan 14, 2009 | 12.34 | 12.86 | 12.18 | 12.67 | 4,915,920 | -0.16(-1.24%) |
Jan 13, 2009 | 12.79 | 13.01 | 12.67 | 12.83 | 1,688,645 | +0.02(+0.14%) |
Jan 12, 2009 | 13.02 | 13.21 | 12.81 | 12.81 | 1,611,579 | -0.38(-2.88%) |
Jan 09, 2009 | 13.45 | 13.48 | 13.00 | 13.19 | 1,723,439 | -0.14(-1.06%) |
Jan 08, 2009 | 13.76 | 13.76 | 13.23 | 13.34 | 3,201,216 | -0.56(-4.01%) |
Jan 07, 2009 | 14.71 | 14.71 | 13.69 | 13.89 | 3,266,339 | -0.82(-5.58%) |
Jan 06, 2009 | 14.44 | 15.30 | 14.39 | 14.71 | 3,728,701 | +0.42(+2.90%) |
Jan 05, 2009 | 13.64 | 14.41 | 13.61 | 14.30 | 2,599,612 | +0.45(+3.25%) |
Jan 02, 2009 | 13.25 | 13.96 | 13.18 | 13.85 | 0 | +0.65(+4.95%) |
Jan 01, 2009 | 13.25 | 13.28 | 12.73 | 13.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.25 | 13.28 | 12.73 | 13.19 | 1,562,273 | +0.26(+1.98%) |
Dec 30, 2008 | 12.81 | 13.11 | 12.62 | 12.94 | 1,606,845 | +0.13(+1.03%) |
Dec 29, 2008 | 12.97 | 13.06 | 12.58 | 12.81 | 1,708,062 | -0.28(-2.16%) |
Dec 26, 2008 | 13.07 | 13.25 | 12.69 | 13.09 | 0 | +0.16(+1.23%) |
Dec 24, 2008 | 12.76 | 13.11 | 12.57 | 12.93 | 1,066,600 | +0.28(+2.23%) |
Dec 23, 2008 | 12.79 | 12.87 | 12.55 | 12.65 | 1,934,634 | -0.14(-1.10%) |
Dec 22, 2008 | 13.10 | 13.25 | 12.36 | 12.79 | 3,329,974 | -0.51(-3.85%) |
Dec 19, 2008 | 13.68 | 13.69 | 12.86 | 13.30 | 2,768,406 | -0.25(-1.83%) |
Dec 18, 2008 | 14.33 | 14.33 | 13.41 | 13.55 | 3,369,453 | -0.43(-3.10%) |
Dec 17, 2008 | 13.80 | 14.09 | 13.51 | 13.98 | 3,165,915 | -0.07(-0.50%) |
Dec 16, 2008 | 14.07 | 14.21 | 13.64 | 14.05 | 3,842,738 | +0.28(+2.05%) |
Dec 15, 2008 | 13.98 | 14.14 | 13.50 | 13.77 | 2,481,796 | +0.05(+0.39%) |
Dec 12, 2008 | 13.89 | 14.05 | 12.84 | 13.71 | 0 | -0.34(-2.45%) |
Dec 11, 2008 | 14.22 | 14.66 | 13.94 | 14.06 | 3,635,479 | -0.41(-2.87%) |
Dec 10, 2008 | 14.23 | 14.53 | 14.06 | 14.47 | 2,933,666 | +0.43(+3.08%) |
Dec 09, 2008 | 14.22 | 14.22 | 13.79 | 14.04 | 3,195,588 | -0.02(-0.13%) |
Dec 08, 2008 | 13.54 | 14.19 | 13.54 | 14.06 | 2,438,898 | +0.60(+4.46%) |
Dec 05, 2008 | 12.81 | 13.49 | 12.54 | 13.46 | 0 | +0.34(+2.56%) |
Dec 04, 2008 | 13.37 | 13.88 | 12.82 | 13.12 | 1,804,404 | -0.61(-4.44%) |
Dec 03, 2008 | 13.26 | 13.88 | 12.61 | 13.73 | 3,581,810 | +0.78(+6.00%) |
Dec 02, 2008 | 12.97 | 13.42 | 12.51 | 12.96 | 3,227,039 | +0.26(+2.09%) |
Dec 01, 2008 | 12.38 | 13.11 | 12.38 | 12.69 | 1,785,446 | -0.43(-3.30%) |
Nov 28, 2008 | 13.46 | 13.46 | 12.94 | 13.12 | 668,557 | -0.12(-0.93%) |
Nov 26, 2008 | 12.96 | 13.31 | 12.65 | 13.25 | 2,954,107 | +0.04(+0.27%) |
Nov 25, 2008 | 13.49 | 13.65 | 12.74 | 13.21 | 2,633,989 | +0.10(+0.74%) |
Nov 24, 2008 | 12.82 | 13.51 | 12.60 | 13.11 | 3,560,695 | +0.62(+4.95%) |
Nov 21, 2008 | 11.98 | 12.51 | 11.67 | 12.50 | 5,251,731 | +0.83(+7.12%) |
Nov 20, 2008 | 11.87 | 12.39 | 11.61 | 11.67 | 5,741,191 | -0.51(-4.21%) |
Nov 19, 2008 | 12.36 | 12.60 | 12.15 | 12.18 | 7,121,293 | -0.38(-3.02%) |
Nov 18, 2008 | 12.23 | 12.66 | 12.07 | 12.56 | 3,404,702 | +0.33(+2.67%) |
Nov 17, 2008 | 13.00 | 13.07 | 12.18 | 12.23 | 2,105,822 | -1.10(-8.22%) |
Nov 14, 2008 | 13.45 | 13.85 | 13.15 | 13.33 | 0 | -0.34(-2.46%) |
Nov 13, 2008 | 12.76 | 13.73 | 12.04 | 13.66 | 4,248,655 | +1.15(+9.17%) |
Nov 12, 2008 | 13.01 | 13.17 | 12.43 | 12.51 | 2,080,526 | -0.82(-6.16%) |
Nov 11, 2008 | 13.94 | 14.05 | 13.34 | 13.34 | 2,183,408 | -0.73(-5.21%) |
Nov 10, 2008 | 14.58 | 14.74 | 13.88 | 14.07 | 1,807,215 | -0.22(-1.55%) |
Nov 07, 2008 | 14.17 | 14.72 | 13.88 | 14.29 | 0 | +0.30(+2.15%) |
Nov 06, 2008 | 15.01 | 15.04 | 13.87 | 13.99 | 1,983,346 | -1.12(-7.42%) |
Nov 05, 2008 | 16.52 | 16.52 | 15.06 | 15.11 | 1,417,376 | -1.76(-10.42%) |
Nov 04, 2008 | 16.18 | 16.90 | 15.76 | 16.87 | 3,506,124 | +0.88(+5.52%) |