Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.05 | 13.22 | 12.48 | 12.62 | 6,511,937 | -0.50(-3.85%) |
Jan 29, 2009 | 13.48 | 13.52 | 13.04 | 13.13 | 2,992,721 | -0.56(-4.07%) |
Jan 28, 2009 | 13.11 | 13.83 | 13.05 | 13.69 | 4,340,366 | +0.82(+6.39%) |
Jan 27, 2009 | 12.95 | 13.20 | 12.75 | 12.86 | 5,925,992 | -0.06(-0.46%) |
Jan 26, 2009 | 12.89 | 13.48 | 12.62 | 12.92 | 4,203,330 | +0.07(+0.53%) |
Jan 23, 2009 | 12.84 | 13.12 | 12.58 | 12.86 | 4,750,347 | -0.35(-2.66%) |
Jan 22, 2009 | 12.90 | 13.53 | 12.68 | 13.21 | 4,309,109 | -0.07(-0.52%) |
Jan 21, 2009 | 13.23 | 13.41 | 12.62 | 13.28 | 5,463,321 | +0.29(+2.24%) |
Jan 20, 2009 | 13.48 | 14.17 | 12.92 | 12.98 | 5,799,889 | -0.93(-6.70%) |
Jan 19, 2009 | 14.32 | 14.35 | 13.39 | 13.92 | 5,867,540 | +0.00(+0.00%) |
Jan 16, 2009 | 14.32 | 14.35 | 13.39 | 13.92 | 5,867,540 | -0.27(-1.87%) |
Jan 15, 2009 | 14.26 | 14.46 | 13.48 | 14.18 | 7,279,038 | -0.15(-1.07%) |
Jan 14, 2009 | 14.58 | 14.82 | 14.12 | 14.34 | 5,468,877 | -0.66(-4.39%) |
Jan 13, 2009 | 15.08 | 15.22 | 14.73 | 15.00 | 6,061,957 | -0.09(-0.62%) |
Jan 12, 2009 | 15.80 | 15.82 | 14.95 | 15.09 | 4,872,632 | -0.73(-4.60%) |
Jan 09, 2009 | 16.44 | 16.60 | 15.75 | 15.82 | 4,889,054 | -0.62(-3.80%) |
Jan 08, 2009 | 16.63 | 16.63 | 16.13 | 16.44 | 4,262,561 | -0.29(-1.74%) |
Jan 07, 2009 | 17.10 | 17.20 | 16.52 | 16.73 | 7,203,442 | -0.93(-5.28%) |
Jan 06, 2009 | 17.27 | 17.80 | 16.75 | 17.67 | 7,578,867 | +0.45(+2.58%) |
Jan 05, 2009 | 16.84 | 17.32 | 16.54 | 17.22 | 4,246,077 | +0.33(+1.98%) |
Jan 02, 2009 | 16.49 | 17.12 | 16.06 | 16.89 | 3,313,107 | +0.57(+3.52%) |
Jan 01, 2009 | 15.58 | 16.75 | 14.82 | 16.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.58 | 16.75 | 14.82 | 16.31 | 3,907,576 | +0.73(+4.67%) |
Dec 30, 2008 | 15.10 | 15.63 | 15.09 | 15.59 | 2,223,893 | +0.56(+3.76%) |
Dec 29, 2008 | 15.06 | 15.06 | 14.69 | 15.02 | 2,323,713 | -0.06(-0.40%) |
Dec 26, 2008 | 14.96 | 15.33 | 14.76 | 15.08 | 1,321,295 | +0.24(+1.61%) |
Dec 25, 2008 | 14.82 | 15.14 | 14.58 | 14.84 | 964,256 | +0.00(+0.00%) |
Dec 24, 2008 | 14.82 | 15.14 | 14.58 | 14.84 | 964,256 | +0.05(+0.35%) |
Dec 23, 2008 | 14.82 | 15.19 | 14.67 | 14.79 | 2,951,819 | +0.16(+1.11%) |
Dec 22, 2008 | 15.41 | 15.41 | 14.29 | 14.63 | 4,216,423 | -0.85(-5.48%) |
Dec 19, 2008 | 14.77 | 16.20 | 14.53 | 15.47 | 8,058,320 | +0.80(+5.42%) |
Dec 18, 2008 | 14.95 | 15.30 | 14.30 | 14.68 | 4,716,603 | -0.21(-1.44%) |
Dec 17, 2008 | 14.52 | 15.25 | 14.30 | 14.89 | 3,841,926 | +0.12(+0.81%) |
Dec 16, 2008 | 14.17 | 14.99 | 13.82 | 14.77 | 6,034,691 | +0.74(+5.31%) |
Dec 15, 2008 | 14.01 | 14.54 | 13.66 | 14.03 | 5,913,884 | -0.06(-0.43%) |
Dec 12, 2008 | 13.35 | 14.10 | 13.24 | 14.09 | 4,793,783 | +0.32(+2.30%) |
Dec 11, 2008 | 13.59 | 14.49 | 13.48 | 13.77 | 6,593,274 | +0.02(+0.12%) |
Dec 10, 2008 | 13.87 | 14.22 | 13.46 | 13.75 | 4,200,092 | +0.01(+0.06%) |
Dec 09, 2008 | 13.31 | 14.01 | 12.94 | 13.75 | 7,475,340 | +0.33(+2.49%) |
Dec 08, 2008 | 13.12 | 13.81 | 12.86 | 13.41 | 5,673,662 | +0.68(+5.38%) |
Dec 05, 2008 | 12.27 | 12.92 | 11.89 | 12.73 | 5,233,178 | +0.21(+1.64%) |
Dec 04, 2008 | 12.22 | 12.63 | 12.16 | 12.52 | 5,097,386 | +0.11(+0.90%) |
Dec 03, 2008 | 11.61 | 12.50 | 11.26 | 12.41 | 7,905,274 | -0.21(-1.69%) |
Dec 02, 2008 | 12.45 | 13.18 | 12.13 | 12.62 | 5,330,533 | +0.39(+3.15%) |
Dec 01, 2008 | 13.19 | 13.44 | 12.24 | 12.24 | 5,465,641 | -1.39(-10.18%) |
Nov 28, 2008 | 12.92 | 13.75 | 12.78 | 13.63 | 2,514,960 | +0.77(+5.99%) |
Nov 27, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.00(+0.00%) |
Nov 26, 2008 | 11.69 | 13.20 | 11.21 | 12.86 | 4,527,606 | +0.90(+7.52%) |
Nov 25, 2008 | 12.98 | 12.98 | 11.43 | 11.96 | 6,646,962 | -0.26(-2.10%) |
Nov 24, 2008 | 11.28 | 12.32 | 10.72 | 12.21 | 6,657,614 | +0.86(+7.54%) |
Nov 21, 2008 | 10.48 | 11.49 | 10.13 | 11.36 | 12,211,616 | +1.12(+10.95%) |
Nov 20, 2008 | 11.37 | 11.63 | 9.929 | 10.24 | 9,010,283 | -1.33(-11.47%) |
Nov 19, 2008 | 12.89 | 13.30 | 11.53 | 11.56 | 6,013,242 | -1.37(-10.59%) |
Nov 18, 2008 | 13.24 | 13.81 | 12.54 | 12.93 | 6,740,322 | -0.51(-3.82%) |
Nov 17, 2008 | 14.11 | 14.20 | 12.72 | 13.45 | 4,695,472 | -0.92(-6.38%) |
Nov 14, 2008 | 13.67 | 15.28 | 13.49 | 14.36 | 5,838,250 | +0.45(+3.20%) |
Nov 13, 2008 | 13.10 | 13.96 | 12.67 | 13.92 | 6,204,801 | +0.96(+7.40%) |
Nov 12, 2008 | 14.32 | 14.46 | 12.89 | 12.96 | 5,987,683 | -1.82(-12.33%) |
Nov 11, 2008 | 17.22 | 17.22 | 14.53 | 14.78 | 4,820,512 | -1.37(-8.48%) |
Nov 10, 2008 | 16.07 | 16.68 | 15.47 | 16.15 | 3,433,462 | +0.37(+2.33%) |
Nov 07, 2008 | 15.81 | 16.23 | 15.32 | 15.78 | 4,759,852 | -0.10(-0.65%) |
Nov 06, 2008 | 16.78 | 17.10 | 15.72 | 15.89 | 5,406,839 | -1.10(-6.50%) |
Nov 05, 2008 | 18.40 | 19.01 | 16.75 | 16.99 | 7,592,174 | -1.72(-9.19%) |
Nov 04, 2008 | 17.11 | 18.92 | 16.69 | 18.71 | 7,997,731 | +1.60(+9.35%) |