Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.67 | 14.71 | 14.29 | 14.45 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.76 | 14.76 | 14.42 | 14.54 | 5,098,411 | -0.41(-2.71%) |
Jan 28, 2009 | 15.12 | 15.14 | 14.83 | 14.95 | 5,042,034 | -0.26(-1.72%) |
Jan 27, 2009 | 15.50 | 15.62 | 15.08 | 15.21 | 7,755,133 | -0.34(-2.21%) |
Jan 26, 2009 | 15.71 | 15.93 | 15.49 | 15.55 | 5,868,200 | -0.02(-0.10%) |
Jan 23, 2009 | 15.44 | 15.66 | 15.32 | 15.57 | 10,031,703 | -0.04(-0.23%) |
Jan 22, 2009 | 15.51 | 15.76 | 15.45 | 15.61 | 4,882,660 | -0.35(-2.22%) |
Jan 21, 2009 | 15.82 | 15.97 | 15.52 | 15.96 | 6,230,451 | +0.09(+0.55%) |
Jan 20, 2009 | 16.27 | 16.31 | 15.85 | 15.87 | 5,316,214 | -0.84(-5.03%) |
Jan 16, 2009 | 16.71 | 16.75 | 16.39 | 16.71 | 4,206,405 | +0.28(+1.68%) |
Jan 15, 2009 | 16.34 | 16.52 | 15.90 | 16.44 | 5,077,358 | -0.12(-0.74%) |
Jan 14, 2009 | 16.24 | 16.64 | 16.14 | 16.56 | 8,012,342 | +0.41(+2.51%) |
Jan 13, 2009 | 16.12 | 16.20 | 15.93 | 16.15 | 3,098,726 | +0.00(+0.00%) |
Jan 12, 2009 | 16.24 | 16.24 | 15.94 | 16.15 | 3,006,440 | -0.05(-0.32%) |
Jan 09, 2009 | 16.49 | 16.52 | 16.07 | 16.21 | 3,036,452 | -0.38(-2.29%) |
Jan 08, 2009 | 16.47 | 16.60 | 16.28 | 16.59 | 2,478,760 | +0.08(+0.47%) |
Jan 07, 2009 | 16.57 | 16.76 | 16.43 | 16.51 | 3,003,465 | +0.21(+1.29%) |
Jan 06, 2009 | 16.06 | 16.41 | 15.96 | 16.30 | 4,040,243 | +0.33(+2.09%) |
Jan 05, 2009 | 16.07 | 16.15 | 15.87 | 15.96 | 5,557,258 | -0.80(-4.77%) |
Jan 02, 2009 | 16.43 | 16.82 | 16.36 | 16.76 | 0 | +0.27(+1.65%) |
Jan 01, 2009 | 16.42 | 16.60 | 16.24 | 16.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.42 | 16.60 | 16.24 | 16.49 | 2,579,727 | -0.13(-0.77%) |
Dec 30, 2008 | 16.29 | 16.62 | 16.25 | 16.62 | 2,628,995 | +0.35(+2.14%) |
Dec 29, 2008 | 16.46 | 16.47 | 16.15 | 16.27 | 2,992,420 | +0.24(+1.47%) |
Dec 26, 2008 | 15.85 | 16.09 | 15.85 | 16.04 | 2,129,609 | +0.18(+1.16%) |
Dec 24, 2008 | 15.44 | 16.15 | 15.42 | 15.85 | 2,154,512 | +0.01(+0.03%) |
Dec 23, 2008 | 16.30 | 16.45 | 15.76 | 15.85 | 3,552,093 | -0.73(-4.39%) |
Dec 22, 2008 | 16.97 | 17.04 | 16.39 | 16.57 | 4,411,751 | -0.14(-0.86%) |
Dec 19, 2008 | 16.85 | 16.99 | 16.63 | 16.72 | 4,514,896 | +0.11(+0.65%) |
Dec 18, 2008 | 17.21 | 17.22 | 16.46 | 16.61 | 5,800,893 | -0.22(-1.28%) |
Dec 17, 2008 | 16.84 | 17.09 | 16.55 | 16.83 | 5,734,433 | +0.44(+2.69%) |
Dec 16, 2008 | 15.62 | 16.42 | 15.54 | 16.39 | 4,225,889 | +1.13(+7.40%) |
Dec 15, 2008 | 15.47 | 15.47 | 15.08 | 15.26 | 2,389,559 | -0.02(-0.10%) |
Dec 12, 2008 | 14.83 | 15.34 | 14.75 | 15.27 | 4,363,236 | +0.45(+3.01%) |
Dec 11, 2008 | 14.94 | 15.15 | 14.73 | 14.83 | 3,181,531 | -0.14(-0.92%) |
Dec 10, 2008 | 15.06 | 15.14 | 14.77 | 14.96 | 3,575,387 | +0.12(+0.79%) |
Dec 09, 2008 | 14.91 | 15.34 | 14.75 | 14.85 | 3,477,232 | +0.03(+0.17%) |
Dec 08, 2008 | 14.94 | 15.08 | 14.67 | 14.82 | 2,931,574 | +0.24(+1.65%) |
Dec 05, 2008 | 14.18 | 14.65 | 13.98 | 14.58 | 3,555,568 | +0.42(+2.93%) |
Dec 04, 2008 | 14.22 | 14.56 | 14.01 | 14.16 | 2,732,446 | -0.27(-1.88%) |
Dec 03, 2008 | 14.07 | 14.44 | 13.80 | 14.44 | 3,662,511 | +0.32(+2.29%) |
Dec 02, 2008 | 13.80 | 14.14 | 13.64 | 14.11 | 4,219,378 | +0.44(+3.23%) |
Dec 01, 2008 | 14.17 | 14.30 | 13.64 | 13.67 | 3,066,752 | -0.51(-3.62%) |
Nov 28, 2008 | 14.04 | 14.27 | 13.85 | 14.18 | 1,694,013 | +0.01(+0.04%) |
Nov 26, 2008 | 14.02 | 14.18 | 13.80 | 14.18 | 2,485,677 | -0.22(-1.53%) |
Nov 25, 2008 | 14.73 | 14.79 | 14.13 | 14.40 | 4,458,905 | -0.18(-1.23%) |
Nov 24, 2008 | 13.92 | 14.80 | 13.84 | 14.58 | 7,393,049 | +1.52(+11.67%) |
Nov 21, 2008 | 13.06 | 13.10 | 12.28 | 13.06 | 8,474,174 | +0.04(+0.32%) |
Nov 20, 2008 | 14.08 | 14.21 | 12.95 | 13.02 | 6,516,114 | -1.01(-7.20%) |
Nov 19, 2008 | 15.34 | 15.48 | 14.00 | 14.03 | 6,111,428 | -1.31(-8.56%) |
Nov 18, 2008 | 15.10 | 15.51 | 14.87 | 15.34 | 2,675,115 | +0.35(+2.33%) |
Nov 17, 2008 | 15.35 | 15.48 | 14.95 | 14.99 | 2,919,365 | -0.51(-3.28%) |
Nov 14, 2008 | 15.90 | 16.15 | 15.47 | 15.50 | 3,352,499 | -0.74(-4.58%) |
Nov 13, 2008 | 15.30 | 16.24 | 14.84 | 16.24 | 4,670,257 | +1.31(+8.79%) |
Nov 12, 2008 | 15.40 | 15.52 | 14.88 | 14.93 | 2,847,909 | -0.47(-3.03%) |
Nov 11, 2008 | 15.45 | 15.67 | 15.20 | 15.40 | 2,680,193 | +0.03(+0.17%) |
Nov 10, 2008 | 15.81 | 15.93 | 15.17 | 15.37 | 2,209,709 | -0.17(-1.09%) |
Nov 07, 2008 | 14.95 | 15.59 | 14.93 | 15.54 | 3,430,831 | +0.96(+6.58%) |
Nov 06, 2008 | 15.36 | 15.57 | 14.47 | 14.58 | 3,916,729 | -0.65(-4.24%) |
Nov 05, 2008 | 15.70 | 16.05 | 15.22 | 15.23 | 3,347,043 | -1.23(-7.48%) |
Nov 04, 2008 | 16.27 | 16.61 | 16.13 | 16.46 | 2,432,831 | +0.45(+2.82%) |