Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.91 | 15.91 | 15.11 | 15.28 | 0 | -0.55(-3.47%) |
Jan 29, 2009 | 16.36 | 16.59 | 15.65 | 15.83 | 1,918,629 | -0.79(-4.74%) |
Jan 28, 2009 | 16.05 | 16.98 | 15.87 | 16.61 | 2,945,146 | +1.09(+7.04%) |
Jan 27, 2009 | 15.82 | 15.95 | 15.29 | 15.52 | 1,555,790 | -0.13(-0.83%) |
Jan 26, 2009 | 15.01 | 16.03 | 14.77 | 15.65 | 2,578,196 | +0.63(+4.18%) |
Jan 23, 2009 | 14.33 | 15.38 | 14.32 | 15.02 | 1,462,791 | +0.26(+1.76%) |
Jan 22, 2009 | 14.38 | 15.07 | 14.38 | 14.76 | 1,824,176 | -0.12(-0.84%) |
Jan 21, 2009 | 15.06 | 15.06 | 14.05 | 14.89 | 2,181,022 | +0.07(+0.50%) |
Jan 20, 2009 | 15.81 | 15.87 | 14.63 | 14.81 | 1,959,645 | -1.22(-7.62%) |
Jan 16, 2009 | 15.90 | 16.28 | 15.05 | 16.04 | 0 | +0.51(+3.28%) |
Jan 15, 2009 | 15.68 | 16.19 | 14.84 | 15.53 | 2,233,638 | -0.14(-0.89%) |
Jan 14, 2009 | 15.84 | 16.11 | 15.46 | 15.67 | 1,649,165 | -0.56(-3.47%) |
Jan 13, 2009 | 15.79 | 16.44 | 15.70 | 16.23 | 1,692,226 | +0.29(+1.81%) |
Jan 12, 2009 | 16.88 | 16.98 | 15.72 | 15.94 | 1,714,055 | -0.80(-4.79%) |
Jan 09, 2009 | 17.27 | 17.27 | 16.00 | 16.74 | 1,814,750 | -0.59(-3.42%) |
Jan 08, 2009 | 16.46 | 17.52 | 16.32 | 17.34 | 2,116,602 | +0.63(+3.76%) |
Jan 07, 2009 | 16.66 | 16.82 | 16.48 | 16.71 | 2,540,275 | -0.26(-1.53%) |
Jan 06, 2009 | 16.41 | 17.06 | 16.21 | 16.97 | 1,989,361 | +0.78(+4.84%) |
Jan 05, 2009 | 15.13 | 16.43 | 14.97 | 16.18 | 1,620,064 | +0.94(+6.15%) |
Jan 02, 2009 | 15.09 | 15.38 | 14.69 | 15.25 | 0 | +0.14(+0.92%) |
Jan 01, 2009 | 14.68 | 15.25 | 14.38 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.68 | 15.25 | 14.38 | 15.11 | 1,702,038 | +0.42(+2.89%) |
Dec 30, 2008 | 14.23 | 14.68 | 13.97 | 14.68 | 1,225,117 | +0.55(+3.88%) |
Dec 29, 2008 | 14.31 | 14.37 | 13.92 | 14.14 | 1,223,003 | -0.13(-0.94%) |
Dec 26, 2008 | 14.46 | 14.58 | 14.13 | 14.27 | 635,582 | -0.08(-0.56%) |
Dec 24, 2008 | 14.59 | 14.64 | 14.29 | 14.35 | 448,427 | -0.17(-1.20%) |
Dec 23, 2008 | 14.91 | 15.21 | 14.28 | 14.52 | 1,196,401 | -0.31(-2.08%) |
Dec 22, 2008 | 15.51 | 15.63 | 14.63 | 14.83 | 3,373,467 | -0.68(-4.37%) |
Dec 19, 2008 | 16.32 | 16.57 | 15.49 | 15.51 | 2,301,185 | -0.72(-4.42%) |
Dec 18, 2008 | 16.63 | 17.08 | 15.77 | 16.23 | 1,600,649 | -0.21(-1.30%) |
Dec 17, 2008 | 15.88 | 16.77 | 15.62 | 16.44 | 1,706,630 | +0.28(+1.73%) |
Dec 16, 2008 | 15.23 | 16.23 | 15.03 | 16.17 | 1,950,199 | +1.21(+8.10%) |
Dec 15, 2008 | 15.75 | 15.84 | 14.57 | 14.95 | 1,818,749 | -0.79(-5.03%) |
Dec 12, 2008 | 14.63 | 15.96 | 14.54 | 15.75 | 1,312,713 | +0.71(+4.71%) |
Dec 11, 2008 | 15.97 | 16.24 | 14.69 | 15.04 | 1,577,410 | -1.10(-6.83%) |
Dec 10, 2008 | 15.84 | 16.21 | 15.28 | 16.14 | 1,637,074 | +0.43(+2.73%) |
Dec 09, 2008 | 16.37 | 16.76 | 15.56 | 15.71 | 1,983,916 | -0.71(-4.34%) |
Dec 08, 2008 | 16.97 | 17.57 | 15.63 | 16.42 | 3,211,404 | -0.31(-1.88%) |
Dec 05, 2008 | 15.77 | 16.87 | 14.87 | 16.74 | 2,966,640 | +0.64(+3.96%) |
Dec 04, 2008 | 15.71 | 17.28 | 15.60 | 16.10 | 2,753,815 | +0.13(+0.84%) |
Dec 03, 2008 | 15.49 | 16.58 | 14.31 | 15.97 | 2,504,175 | +1.20(+8.10%) |
Dec 02, 2008 | 13.72 | 14.94 | 13.31 | 14.77 | 1,892,649 | +1.40(+10.48%) |
Dec 01, 2008 | 14.96 | 15.06 | 13.34 | 13.37 | 1,826,783 | -2.09(-13.52%) |
Nov 28, 2008 | 15.39 | 15.76 | 15.09 | 15.46 | 774,442 | -0.01(-0.06%) |
Nov 26, 2008 | 13.76 | 15.64 | 13.68 | 15.47 | 2,380,667 | +1.37(+9.73%) |
Nov 25, 2008 | 13.00 | 14.30 | 12.80 | 14.10 | 2,790,923 | +1.30(+10.13%) |
Nov 24, 2008 | 11.63 | 13.12 | 11.38 | 12.80 | 1,696,550 | +1.31(+11.42%) |
Nov 21, 2008 | 11.64 | 11.96 | 10.42 | 11.49 | 2,557,040 | +0.15(+1.32%) |
Nov 20, 2008 | 11.80 | 12.63 | 11.15 | 11.34 | 2,582,057 | -0.62(-5.21%) |
Nov 19, 2008 | 13.26 | 13.31 | 11.96 | 11.96 | 1,811,306 | -1.37(-10.28%) |
Nov 18, 2008 | 13.29 | 13.94 | 12.98 | 13.33 | 1,676,950 | +0.16(+1.21%) |
Nov 17, 2008 | 13.44 | 13.66 | 12.83 | 13.17 | 1,470,382 | -0.42(-3.12%) |
Nov 14, 2008 | 13.87 | 14.67 | 13.58 | 13.60 | 0 | -0.59(-4.18%) |
Nov 13, 2008 | 13.30 | 14.19 | 12.47 | 14.19 | 2,403,936 | +0.98(+7.40%) |
Nov 12, 2008 | 13.98 | 14.21 | 13.11 | 13.21 | 1,671,110 | -1.07(-7.50%) |
Nov 11, 2008 | 14.41 | 14.61 | 13.80 | 14.29 | 1,678,326 | -0.22(-1.55%) |
Nov 10, 2008 | 15.98 | 15.98 | 14.23 | 14.51 | 1,545,560 | -1.11(-7.09%) |
Nov 07, 2008 | 16.60 | 16.62 | 15.17 | 15.62 | 0 | -0.87(-5.26%) |
Nov 06, 2008 | 16.51 | 16.93 | 15.94 | 16.48 | 1,317,304 | -0.21(-1.25%) |
Nov 05, 2008 | 17.52 | 18.26 | 16.66 | 16.69 | 1,500,086 | -1.26(-7.00%) |
Nov 04, 2008 | 17.18 | 17.98 | 17.11 | 17.95 | 1,682,905 | +1.02(+6.04%) |