Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.72 | 14.86 | 14.31 | 14.34 | 7,131,394 | -0.33(-2.25%) |
Jan 29, 2009 | 14.91 | 14.99 | 14.64 | 14.68 | 6,058,686 | -0.25(-1.70%) |
Jan 28, 2009 | 15.02 | 15.15 | 14.81 | 14.93 | 8,684,437 | +0.22(+1.53%) |
Jan 27, 2009 | 14.37 | 14.93 | 14.23 | 14.70 | 7,706,802 | -0.06(-0.43%) |
Jan 26, 2009 | 14.21 | 14.87 | 14.20 | 14.77 | 8,363,555 | +0.53(+3.73%) |
Jan 23, 2009 | 14.24 | 14.39 | 14.05 | 14.24 | 6,519,865 | -0.13(-0.93%) |
Jan 22, 2009 | 14.45 | 14.60 | 14.20 | 14.37 | 6,184,891 | -0.27(-1.83%) |
Jan 21, 2009 | 14.62 | 14.82 | 14.18 | 14.64 | 8,537,029 | +0.24(+1.70%) |
Jan 20, 2009 | 14.71 | 15.03 | 14.39 | 14.40 | 9,035,976 | -0.44(-2.95%) |
Jan 16, 2009 | 14.59 | 14.89 | 14.46 | 14.83 | 8,980,918 | +0.32(+2.17%) |
Jan 15, 2009 | 14.35 | 14.62 | 14.13 | 14.52 | 8,494,142 | +0.17(+1.22%) |
Jan 14, 2009 | 14.67 | 14.75 | 14.26 | 14.34 | 5,525,961 | -0.50(-3.38%) |
Jan 13, 2009 | 14.67 | 14.93 | 14.66 | 14.84 | 5,837,650 | +0.19(+1.27%) |
Jan 12, 2009 | 14.80 | 14.93 | 14.54 | 14.66 | 5,546,899 | -0.11(-0.71%) |
Jan 09, 2009 | 15.24 | 15.24 | 14.65 | 14.76 | 5,668,055 | -0.51(-3.32%) |
Jan 08, 2009 | 15.32 | 15.43 | 15.04 | 15.27 | 4,721,953 | +0.06(+0.38%) |
Jan 07, 2009 | 15.26 | 15.45 | 15.17 | 15.21 | 8,644,283 | -0.19(-1.21%) |
Jan 06, 2009 | 15.51 | 15.56 | 15.25 | 15.40 | 6,519,634 | -0.01(-0.08%) |
Jan 05, 2009 | 15.53 | 15.64 | 15.25 | 15.41 | 6,755,789 | -0.30(-1.93%) |
Jan 02, 2009 | 15.35 | 15.78 | 15.14 | 15.71 | 4,915,380 | +0.38(+2.51%) |
Dec 31, 2008 | 14.87 | 15.40 | 14.83 | 15.33 | 5,517,658 | +0.29(+1.90%) |
Dec 30, 2008 | 14.54 | 15.05 | 14.45 | 15.04 | 3,955,109 | +0.62(+4.33%) |
Dec 29, 2008 | 14.73 | 14.81 | 14.26 | 14.42 | 4,093,231 | -0.27(-1.87%) |
Dec 26, 2008 | 14.63 | 14.85 | 14.58 | 14.69 | 2,008,862 | +0.08(+0.52%) |
Dec 24, 2008 | 14.70 | 14.73 | 14.58 | 14.62 | 1,768,404 | -0.13(-0.91%) |
Dec 23, 2008 | 15.05 | 15.17 | 14.58 | 14.75 | 4,634,079 | -0.20(-1.36%) |
Dec 22, 2008 | 15.25 | 15.66 | 14.69 | 14.96 | 6,320,200 | -0.36(-2.32%) |
Dec 19, 2008 | 15.25 | 15.45 | 15.05 | 15.31 | 9,229,331 | +0.21(+1.39%) |
Dec 18, 2008 | 15.57 | 15.85 | 14.90 | 15.10 | 9,926,587 | -0.42(-2.71%) |
Dec 17, 2008 | 15.19 | 15.73 | 15.03 | 15.52 | 9,239,847 | -0.01(-0.04%) |
Dec 16, 2008 | 14.87 | 15.53 | 14.65 | 15.53 | 8,835,445 | +0.79(+5.34%) |
Dec 15, 2008 | 15.03 | 15.22 | 14.55 | 14.74 | 8,300,389 | -0.48(-3.14%) |
Dec 12, 2008 | 14.77 | 15.30 | 14.63 | 15.22 | 6,496,755 | +0.29(+1.91%) |
Dec 11, 2008 | 15.35 | 15.52 | 14.89 | 14.93 | 6,330,858 | -0.42(-2.74%) |
Dec 10, 2008 | 15.03 | 15.57 | 15.03 | 15.35 | 7,091,777 | -0.22(-1.42%) |
Dec 09, 2008 | 15.88 | 16.12 | 15.50 | 15.57 | 5,803,393 | -0.43(-2.66%) |
Dec 08, 2008 | 15.71 | 16.17 | 15.64 | 16.00 | 7,457,884 | +0.54(+3.47%) |
Dec 05, 2008 | 14.88 | 15.52 | 14.43 | 15.46 | 7,854,798 | +0.29(+1.88%) |
Dec 04, 2008 | 15.57 | 16.11 | 14.93 | 15.18 | 7,600,678 | -0.67(-4.23%) |
Dec 03, 2008 | 15.15 | 16.01 | 15.08 | 15.85 | 9,873,535 | +0.31(+1.99%) |
Dec 02, 2008 | 15.37 | 15.85 | 15.18 | 15.54 | 7,946,467 | +0.36(+2.38%) |
Dec 01, 2008 | 16.28 | 16.30 | 15.17 | 15.18 | 6,812,827 | -1.31(-7.93%) |
Nov 28, 2008 | 16.36 | 16.55 | 16.24 | 16.48 | 2,197,899 | -0.06(-0.35%) |
Nov 26, 2008 | 15.88 | 16.54 | 15.74 | 16.54 | 5,829,698 | +0.47(+2.94%) |
Nov 25, 2008 | 15.95 | 16.18 | 15.67 | 16.07 | 9,057,021 | +0.21(+1.32%) |
Nov 24, 2008 | 14.93 | 15.98 | 14.53 | 15.86 | 10,927,896 | +1.24(+8.46%) |
Nov 21, 2008 | 13.95 | 14.62 | 13.54 | 14.62 | 13,335,206 | +0.74(+5.34%) |
Nov 20, 2008 | 14.29 | 14.87 | 13.83 | 13.88 | 11,177,303 | -0.48(-3.33%) |
Nov 19, 2008 | 14.98 | 15.25 | 14.35 | 14.36 | 8,482,009 | -0.65(-4.35%) |
Nov 18, 2008 | 14.84 | 15.27 | 14.64 | 15.01 | 7,925,938 | +0.15(+0.98%) |
Nov 17, 2008 | 14.82 | 15.39 | 14.57 | 14.87 | 6,674,516 | -0.12(-0.82%) |
Nov 14, 2008 | 15.34 | 15.71 | 14.93 | 14.99 | 8,175,342 | -0.71(-4.53%) |
Nov 13, 2008 | 14.62 | 15.71 | 14.09 | 15.70 | 10,150,897 | +1.06(+7.25%) |
Nov 12, 2008 | 15.02 | 15.11 | 14.62 | 14.64 | 7,797,981 | -0.58(-3.79%) |
Nov 11, 2008 | 15.49 | 15.68 | 15.05 | 15.22 | 5,723,584 | -0.40(-2.54%) |
Nov 10, 2008 | 15.98 | 16.09 | 15.46 | 15.61 | 4,890,294 | -0.07(-0.45%) |
Nov 07, 2008 | 15.74 | 15.99 | 15.37 | 15.68 | 6,818,701 | +0.14(+0.90%) |
Nov 06, 2008 | 16.01 | 16.41 | 15.46 | 15.54 | 8,192,527 | -0.72(-4.41%) |
Nov 05, 2008 | 16.88 | 17.04 | 16.24 | 16.26 | 7,320,019 | -0.82(-4.81%) |
Nov 04, 2008 | 17.03 | 17.10 | 16.57 | 17.08 | 8,225,955 | +0.23(+1.35%) |