Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 11.30 | 11.30 | 10.21 | 10.63 | 0 | -0.66(-5.81%) |
Jan 29, 2009 | 12.98 | 13.01 | 10.97 | 11.28 | 5,561,016 | -1.92(-14.55%) |
Jan 28, 2009 | 13.37 | 13.68 | 12.99 | 13.20 | 2,883,772 | +0.52(+4.10%) |
Jan 27, 2009 | 12.60 | 13.21 | 12.50 | 12.68 | 2,584,851 | +0.17(+1.36%) |
Jan 26, 2009 | 12.34 | 13.35 | 12.16 | 12.51 | 2,671,229 | -0.36(-2.79%) |
Jan 23, 2009 | 12.32 | 13.26 | 11.93 | 12.87 | 3,128,281 | +0.25(+1.99%) |
Jan 22, 2009 | 13.06 | 13.20 | 12.27 | 12.62 | 2,964,335 | -0.67(-5.06%) |
Jan 21, 2009 | 12.50 | 13.31 | 12.35 | 13.29 | 2,462,736 | +1.01(+8.26%) |
Jan 20, 2009 | 13.35 | 13.36 | 12.12 | 12.28 | 2,321,501 | -1.16(-8.62%) |
Jan 16, 2009 | 13.67 | 13.91 | 12.76 | 13.44 | 2,538,035 | +0.04(+0.27%) |
Jan 15, 2009 | 13.16 | 13.65 | 12.26 | 13.40 | 3,237,546 | +0.18(+1.36%) |
Jan 14, 2009 | 13.78 | 13.78 | 13.01 | 13.22 | 3,020,545 | -0.84(-6.00%) |
Jan 13, 2009 | 13.81 | 14.48 | 13.55 | 14.06 | 2,514,727 | +0.21(+1.49%) |
Jan 12, 2009 | 15.09 | 15.25 | 13.57 | 13.86 | 3,926,379 | -1.24(-8.20%) |
Jan 09, 2009 | 15.96 | 15.96 | 14.70 | 15.10 | 3,893,153 | -0.83(-5.19%) |
Jan 08, 2009 | 16.19 | 16.22 | 15.19 | 15.92 | 5,115,701 | -0.69(-4.16%) |
Jan 07, 2009 | 17.95 | 17.99 | 16.41 | 16.61 | 2,709,456 | -1.75(-9.53%) |
Jan 06, 2009 | 17.50 | 18.95 | 17.41 | 18.36 | 3,306,431 | +1.15(+6.67%) |
Jan 05, 2009 | 16.81 | 17.49 | 16.06 | 17.21 | 3,643,675 | +0.39(+2.35%) |
Jan 02, 2009 | 15.54 | 16.87 | 15.54 | 16.82 | 0 | +1.27(+8.20%) |
Jan 01, 2009 | 14.85 | 15.82 | 14.64 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.82 | 14.64 | 15.54 | 2,182,031 | +0.70(+4.72%) |
Dec 30, 2008 | 14.33 | 14.84 | 13.94 | 14.84 | 2,011,074 | +0.61(+4.29%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.09 | 14.23 | 1,232,175 | -0.29(-1.98%) |
Dec 26, 2008 | 14.20 | 14.53 | 14.03 | 14.52 | 0 | +0.36(+2.53%) |
Dec 24, 2008 | 14.10 | 14.22 | 13.65 | 14.16 | 640,739 | +0.13(+0.96%) |
Dec 23, 2008 | 14.26 | 14.94 | 13.84 | 14.03 | 1,467,552 | -0.06(-0.45%) |
Dec 22, 2008 | 15.06 | 15.45 | 13.60 | 14.09 | 2,576,040 | -0.99(-6.55%) |
Dec 19, 2008 | 14.98 | 15.67 | 14.58 | 15.08 | 2,468,640 | +0.29(+1.94%) |
Dec 18, 2008 | 16.15 | 16.15 | 14.45 | 14.79 | 2,464,703 | -1.18(-7.42%) |
Dec 17, 2008 | 15.22 | 16.34 | 15.05 | 15.98 | 3,349,133 | +0.39(+2.48%) |
Dec 16, 2008 | 14.40 | 15.65 | 13.93 | 15.59 | 3,278,091 | +1.35(+9.45%) |
Dec 15, 2008 | 15.61 | 15.90 | 14.03 | 14.24 | 2,750,110 | -1.09(-7.14%) |
Dec 12, 2008 | 13.70 | 15.46 | 13.51 | 15.34 | 0 | +0.35(+2.34%) |
Dec 11, 2008 | 15.66 | 16.86 | 14.75 | 14.99 | 4,877,236 | -0.81(-5.11%) |
Dec 10, 2008 | 15.54 | 15.93 | 15.08 | 15.80 | 3,990,855 | +0.58(+3.84%) |
Dec 09, 2008 | 14.24 | 15.77 | 13.70 | 15.21 | 4,703,777 | +0.84(+5.87%) |
Dec 08, 2008 | 13.18 | 14.86 | 13.18 | 14.37 | 5,513,149 | +2.19(+17.98%) |
Dec 05, 2008 | 10.65 | 12.20 | 10.65 | 12.18 | 0 | +1.04(+9.35%) |
Dec 04, 2008 | 11.72 | 12.03 | 10.80 | 11.14 | 2,677,622 | -0.90(-7.46%) |
Dec 03, 2008 | 11.50 | 12.51 | 11.34 | 12.04 | 3,253,394 | -0.22(-1.76%) |
Dec 02, 2008 | 10.89 | 12.44 | 10.81 | 12.25 | 4,539,539 | +1.74(+16.57%) |
Dec 01, 2008 | 12.35 | 12.38 | 10.45 | 10.51 | 2,566,771 | -2.29(-17.88%) |
Nov 28, 2008 | 12.57 | 13.01 | 12.40 | 12.80 | 1,418,302 | +0.07(+0.56%) |
Nov 26, 2008 | 10.30 | 12.96 | 10.16 | 12.73 | 3,781,160 | +2.05(+19.16%) |
Nov 25, 2008 | 10.68 | 11.05 | 9.953 | 10.68 | 3,300,895 | +0.22(+2.15%) |
Nov 24, 2008 | 9.684 | 10.65 | 9.379 | 10.46 | 3,260,410 | +1.43(+15.81%) |
Nov 21, 2008 | 8.966 | 9.047 | 8.050 | 9.029 | 3,826,825 | +0.66(+7.82%) |
Nov 20, 2008 | 8.975 | 9.235 | 8.320 | 8.374 | 3,689,987 | -0.79(-8.62%) |
Nov 19, 2008 | 10.60 | 10.60 | 9.127 | 9.163 | 3,276,733 | -1.44(-13.55%) |
Nov 18, 2008 | 10.44 | 11.09 | 10.20 | 10.60 | 3,374,754 | +0.04(+0.34%) |
Nov 17, 2008 | 10.75 | 10.99 | 10.08 | 10.56 | 3,201,211 | -0.31(-2.89%) |
Nov 14, 2008 | 11.51 | 11.86 | 10.84 | 10.88 | 0 | -0.93(-7.90%) |
Nov 13, 2008 | 10.42 | 11.82 | 9.917 | 11.81 | 3,494,307 | +1.49(+14.43%) |
Nov 12, 2008 | 11.64 | 11.81 | 10.25 | 10.32 | 3,816,493 | -1.67(-13.92%) |
Nov 11, 2008 | 12.56 | 12.74 | 11.51 | 11.99 | 2,703,936 | -0.92(-7.09%) |
Nov 10, 2008 | 14.11 | 14.26 | 12.74 | 12.91 | 2,360,619 | -0.59(-4.39%) |
Nov 07, 2008 | 13.21 | 13.91 | 12.98 | 13.50 | 0 | +0.51(+3.94%) |
Nov 06, 2008 | 14.77 | 14.84 | 12.94 | 12.99 | 3,619,462 | -1.37(-9.56%) |
Nov 05, 2008 | 15.26 | 15.81 | 14.05 | 14.36 | 21,076,098 | -1.41(-8.94%) |
Nov 04, 2008 | 14.59 | 16.03 | 14.38 | 15.77 | 5,127,031 | +1.69(+11.98%) |