Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.99 | 13.33 | 12.59 | 12.85 | 0 | -0.19(-1.49%) |
Jan 29, 2009 | 13.69 | 13.73 | 12.96 | 13.05 | 2,279,661 | -0.97(-6.94%) |
Jan 28, 2009 | 12.98 | 14.07 | 12.83 | 14.02 | 2,069,796 | +1.48(+11.84%) |
Jan 27, 2009 | 12.34 | 12.61 | 12.10 | 12.54 | 1,000,230 | +0.36(+2.98%) |
Jan 26, 2009 | 12.51 | 12.96 | 12.07 | 12.18 | 1,822,976 | -0.22(-1.79%) |
Jan 23, 2009 | 11.42 | 12.53 | 11.03 | 12.40 | 1,448,643 | +0.66(+5.67%) |
Jan 22, 2009 | 11.92 | 12.42 | 10.95 | 11.73 | 2,146,155 | -0.41(-3.37%) |
Jan 21, 2009 | 11.79 | 12.18 | 11.18 | 12.14 | 3,516,827 | +0.61(+5.30%) |
Jan 20, 2009 | 12.30 | 12.30 | 11.36 | 11.53 | 3,063,963 | -0.98(-7.84%) |
Jan 16, 2009 | 12.28 | 12.83 | 11.78 | 12.51 | 1,413,543 | +0.37(+3.04%) |
Jan 15, 2009 | 11.70 | 12.69 | 11.33 | 12.14 | 2,079,453 | +0.15(+1.29%) |
Jan 14, 2009 | 12.98 | 13.20 | 11.81 | 11.99 | 2,014,426 | -1.40(-10.44%) |
Jan 13, 2009 | 12.78 | 13.50 | 12.73 | 13.39 | 1,297,911 | +0.40(+3.05%) |
Jan 12, 2009 | 13.47 | 13.62 | 12.85 | 12.99 | 1,344,079 | -0.55(-4.07%) |
Jan 09, 2009 | 13.98 | 14.06 | 13.48 | 13.54 | 1,304,078 | -0.42(-3.03%) |
Jan 08, 2009 | 13.52 | 14.00 | 13.20 | 13.96 | 1,829,774 | +0.35(+2.57%) |
Jan 07, 2009 | 14.63 | 14.63 | 13.48 | 13.61 | 1,530,044 | -1.03(-7.02%) |
Jan 06, 2009 | 14.41 | 14.89 | 14.34 | 14.64 | 2,201,197 | +0.29(+2.01%) |
Jan 05, 2009 | 13.99 | 14.94 | 13.67 | 14.35 | 2,129,921 | -0.42(-2.86%) |
Jan 02, 2009 | 14.15 | 14.94 | 13.49 | 14.78 | 0 | +0.66(+4.71%) |
Jan 01, 2009 | 13.43 | 14.26 | 13.34 | 14.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.43 | 14.26 | 13.34 | 14.11 | 1,353,640 | +0.75(+5.58%) |
Dec 30, 2008 | 12.55 | 13.40 | 12.55 | 13.37 | 1,368,781 | +0.94(+7.57%) |
Dec 29, 2008 | 12.77 | 12.90 | 12.09 | 12.43 | 750,521 | -0.32(-2.53%) |
Dec 26, 2008 | 13.01 | 13.08 | 12.46 | 12.75 | 445,848 | -0.25(-1.91%) |
Dec 24, 2008 | 12.63 | 13.01 | 12.43 | 13.00 | 384,885 | +0.41(+3.26%) |
Dec 23, 2008 | 13.18 | 13.32 | 12.56 | 12.59 | 1,237,689 | -0.44(-3.40%) |
Dec 22, 2008 | 13.61 | 13.61 | 12.73 | 13.03 | 1,284,296 | -0.61(-4.48%) |
Dec 19, 2008 | 13.49 | 13.82 | 12.98 | 13.64 | 2,201,376 | +0.30(+2.22%) |
Dec 18, 2008 | 13.84 | 13.98 | 13.02 | 13.35 | 2,042,982 | -0.41(-2.98%) |
Dec 17, 2008 | 13.89 | 14.31 | 13.63 | 13.75 | 2,653,750 | -0.40(-2.80%) |
Dec 16, 2008 | 13.31 | 14.25 | 13.07 | 14.15 | 2,497,847 | +1.30(+10.14%) |
Dec 15, 2008 | 13.52 | 13.79 | 12.45 | 12.85 | 1,977,255 | -0.71(-5.20%) |
Dec 12, 2008 | 13.13 | 13.73 | 12.93 | 13.55 | 3,609,287 | -0.09(-0.64%) |
Dec 11, 2008 | 15.09 | 15.37 | 13.51 | 13.64 | 2,483,136 | -1.65(-10.80%) |
Dec 10, 2008 | 15.01 | 15.51 | 14.72 | 15.29 | 2,707,742 | +0.45(+3.03%) |
Dec 09, 2008 | 14.55 | 15.77 | 14.33 | 14.84 | 4,689,732 | -0.07(-0.49%) |
Dec 08, 2008 | 13.38 | 15.04 | 13.38 | 14.92 | 2,955,248 | +1.81(+13.78%) |
Dec 05, 2008 | 11.65 | 13.11 | 10.97 | 13.11 | 2,502,899 | +1.18(+9.91%) |
Dec 04, 2008 | 11.69 | 12.78 | 11.42 | 11.93 | 2,454,402 | -0.07(-0.56%) |
Dec 03, 2008 | 11.01 | 12.12 | 10.26 | 12.00 | 2,014,170 | +0.96(+8.70%) |
Dec 02, 2008 | 10.65 | 11.03 | 10.07 | 11.03 | 2,841,780 | +0.50(+4.78%) |
Dec 01, 2008 | 12.57 | 12.57 | 10.37 | 10.53 | 3,468,556 | -2.31(-17.99%) |
Nov 28, 2008 | 11.56 | 12.84 | 11.44 | 12.84 | 857,132 | +1.04(+8.82%) |
Nov 26, 2008 | 9.739 | 12.07 | 9.504 | 11.80 | 2,234,601 | +1.88(+18.96%) |
Nov 25, 2008 | 10.15 | 10.21 | 9.154 | 9.920 | 2,263,948 | -0.13(-1.34%) |
Nov 24, 2008 | 9.430 | 10.32 | 9.336 | 10.05 | 3,048,809 | +0.71(+7.54%) |
Nov 21, 2008 | 8.570 | 9.483 | 7.965 | 9.349 | 2,758,214 | +1.05(+12.62%) |
Nov 20, 2008 | 8.879 | 9.309 | 8.227 | 8.301 | 2,502,748 | -0.66(-7.42%) |
Nov 19, 2008 | 10.13 | 10.37 | 8.966 | 8.966 | 1,510,965 | -1.27(-12.40%) |
Nov 18, 2008 | 10.08 | 10.44 | 9.665 | 10.24 | 1,801,504 | +0.05(+0.46%) |
Nov 17, 2008 | 11.48 | 11.85 | 10.15 | 10.19 | 1,922,075 | -1.40(-12.11%) |
Nov 14, 2008 | 12.10 | 12.41 | 11.46 | 11.59 | 0 | -0.74(-5.99%) |
Nov 13, 2008 | 11.48 | 12.38 | 10.52 | 12.33 | 3,143,163 | +0.55(+4.68%) |
Nov 12, 2008 | 12.54 | 12.75 | 11.46 | 11.78 | 1,619,446 | -0.93(-7.34%) |
Nov 11, 2008 | 13.35 | 13.37 | 12.54 | 12.71 | 1,599,888 | -0.71(-5.30%) |
Nov 10, 2008 | 14.64 | 14.76 | 13.29 | 13.43 | 1,170,437 | -1.14(-7.80%) |
Nov 07, 2008 | 14.06 | 14.62 | 13.84 | 14.56 | 934,208 | +0.52(+3.73%) |
Nov 06, 2008 | 14.37 | 14.87 | 13.89 | 14.04 | 1,986,672 | -0.40(-2.79%) |
Nov 05, 2008 | 14.98 | 15.43 | 14.37 | 14.44 | 1,713,029 | -0.70(-4.61%) |
Nov 04, 2008 | 15.23 | 15.25 | 14.41 | 15.14 | 1,564,164 | +0.37(+2.50%) |