Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.96 | 15.14 | 14.43 | 14.48 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.90 | 15.35 | 14.86 | 14.94 | 3,948,484 | -0.03(-0.22%) |
Jan 28, 2009 | 15.17 | 15.23 | 14.86 | 14.97 | 6,583,454 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.33 | 14.78 | 14.97 | 7,920,173 | -0.30(-1.98%) |
Jan 26, 2009 | 15.14 | 15.53 | 15.13 | 15.28 | 7,369,270 | +0.19(+1.25%) |
Jan 23, 2009 | 14.99 | 15.13 | 14.65 | 15.09 | 3,075,632 | +0.01(+0.06%) |
Jan 22, 2009 | 14.89 | 15.15 | 14.77 | 15.08 | 4,934,606 | +0.05(+0.31%) |
Jan 21, 2009 | 15.00 | 15.22 | 14.66 | 15.03 | 4,137,934 | +0.14(+0.95%) |
Jan 20, 2009 | 15.12 | 15.34 | 14.83 | 14.89 | 5,196,507 | -0.28(-1.84%) |
Jan 16, 2009 | 14.99 | 15.31 | 14.97 | 15.17 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.51 | 14.86 | 14.40 | 14.81 | 5,958,419 | +0.08(+0.55%) |
Jan 14, 2009 | 14.97 | 14.97 | 14.41 | 14.73 | 6,439,004 | -0.38(-2.50%) |
Jan 13, 2009 | 15.35 | 15.37 | 14.90 | 15.11 | 5,356,976 | -0.27(-1.78%) |
Jan 12, 2009 | 15.16 | 15.45 | 15.11 | 15.38 | 5,506,838 | +0.20(+1.31%) |
Jan 09, 2009 | 15.50 | 15.56 | 15.14 | 15.19 | 4,183,660 | -0.28(-1.80%) |
Jan 08, 2009 | 15.16 | 15.48 | 14.99 | 15.46 | 6,605,416 | +0.26(+1.68%) |
Jan 07, 2009 | 15.09 | 15.44 | 14.88 | 15.21 | 4,596,869 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.36 | 14.95 | 15.19 | 4,114,738 | +0.23(+1.55%) |
Jan 05, 2009 | 14.75 | 15.09 | 14.67 | 14.96 | 5,378,467 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.40 | 14.78 | 0 | +0.29(+1.99%) |
Jan 01, 2009 | 14.31 | 14.58 | 14.18 | 14.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.31 | 14.58 | 14.18 | 14.49 | 5,131,359 | +0.19(+1.32%) |
Dec 30, 2008 | 13.99 | 14.31 | 13.94 | 14.30 | 5,023,442 | +0.41(+2.96%) |
Dec 29, 2008 | 13.66 | 13.90 | 13.66 | 13.89 | 4,699,569 | +0.10(+0.72%) |
Dec 26, 2008 | 13.64 | 13.88 | 13.64 | 13.79 | 1,380,244 | +0.10(+0.76%) |
Dec 24, 2008 | 13.66 | 13.77 | 13.55 | 13.69 | 1,137,669 | +0.11(+0.80%) |
Dec 23, 2008 | 14.06 | 14.17 | 13.52 | 13.58 | 4,014,475 | -0.46(-3.30%) |
Dec 22, 2008 | 14.09 | 14.19 | 13.81 | 14.04 | 3,642,635 | -0.07(-0.50%) |
Dec 19, 2008 | 14.19 | 14.39 | 13.92 | 14.11 | 7,523,888 | +0.02(+0.13%) |
Dec 18, 2008 | 13.89 | 14.30 | 13.78 | 14.09 | 6,894,132 | +0.28(+2.05%) |
Dec 17, 2008 | 14.16 | 14.23 | 13.78 | 13.81 | 4,455,806 | -0.47(-3.27%) |
Dec 16, 2008 | 13.94 | 14.31 | 13.82 | 14.28 | 7,662,289 | +0.56(+4.10%) |
Dec 15, 2008 | 14.20 | 14.26 | 13.52 | 13.72 | 3,983,576 | -0.48(-3.39%) |
Dec 12, 2008 | 13.87 | 14.20 | 13.73 | 14.20 | 4,305,635 | +0.10(+0.70%) |
Dec 11, 2008 | 14.01 | 14.58 | 14.00 | 14.10 | 5,346,363 | -0.13(-0.93%) |
Dec 10, 2008 | 14.19 | 14.51 | 14.13 | 14.23 | 5,553,040 | +0.25(+1.76%) |
Dec 09, 2008 | 14.50 | 14.64 | 13.89 | 13.99 | 5,643,489 | -0.67(-4.57%) |
Dec 08, 2008 | 14.47 | 14.89 | 14.37 | 14.66 | 5,663,159 | +0.33(+2.27%) |
Dec 05, 2008 | 14.21 | 14.38 | 13.47 | 14.33 | 5,618,877 | -0.00(-0.03%) |
Dec 04, 2008 | 15.24 | 15.27 | 14.09 | 14.34 | 4,898,994 | -1.02(-6.61%) |
Dec 03, 2008 | 14.74 | 15.39 | 14.44 | 15.35 | 4,797,754 | +0.53(+3.60%) |
Dec 02, 2008 | 14.63 | 14.82 | 14.34 | 14.82 | 10,076,747 | +0.39(+2.72%) |
Dec 01, 2008 | 15.53 | 15.60 | 14.35 | 14.43 | 5,779,735 | -1.58(-9.86%) |
Nov 28, 2008 | 15.70 | 16.00 | 15.57 | 16.00 | 1,894,820 | +0.30(+1.92%) |
Nov 26, 2008 | 15.60 | 15.76 | 15.07 | 15.70 | 5,438,347 | -0.16(-1.01%) |
Nov 25, 2008 | 15.71 | 16.03 | 15.40 | 15.86 | 7,415,377 | +0.58(+3.77%) |
Nov 24, 2008 | 15.10 | 15.68 | 14.88 | 15.28 | 7,414,956 | +0.18(+1.19%) |
Nov 21, 2008 | 13.99 | 15.14 | 13.89 | 15.11 | 13,179,661 | +1.10(+7.89%) |
Nov 20, 2008 | 14.71 | 15.08 | 13.77 | 14.00 | 12,904,798 | -0.89(-5.99%) |
Nov 19, 2008 | 15.51 | 15.79 | 14.89 | 14.89 | 4,809,404 | -0.53(-3.46%) |
Nov 18, 2008 | 15.46 | 15.61 | 14.86 | 15.43 | 6,125,132 | -0.04(-0.24%) |
Nov 17, 2008 | 15.19 | 15.96 | 14.98 | 15.46 | 5,827,433 | +0.06(+0.40%) |
Nov 14, 2008 | 14.92 | 16.14 | 14.35 | 15.40 | 8,050,807 | +0.27(+1.81%) |
Nov 13, 2008 | 14.05 | 15.16 | 13.86 | 15.13 | 9,380,903 | +1.13(+8.06%) |
Nov 12, 2008 | 14.43 | 14.43 | 13.87 | 14.00 | 6,358,340 | -0.63(-4.32%) |
Nov 11, 2008 | 14.26 | 14.79 | 14.03 | 14.63 | 6,129,641 | +0.17(+1.21%) |
Nov 10, 2008 | 15.46 | 15.51 | 14.26 | 14.46 | 5,918,703 | -0.76(-5.02%) |
Nov 07, 2008 | 14.31 | 15.27 | 14.22 | 15.22 | 5,157,497 | +0.98(+6.90%) |
Nov 06, 2008 | 14.15 | 14.76 | 13.99 | 14.24 | 9,992,921 | +0.08(+0.53%) |
Nov 05, 2008 | 13.95 | 14.31 | 13.69 | 14.17 | 7,725,648 | +0.00(+0.00%) |
Nov 04, 2008 | 13.76 | 14.28 | 13.02 | 14.17 | 18,602,754 | -1.16(-7.58%) |