Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.81 | 14.37 | 13.81 | 13.96 | 13,449,195 | +0.36(+2.62%) |
Jan 29, 2009 | 13.88 | 14.01 | 13.35 | 13.60 | 6,950,276 | -0.28(-2.01%) |
Jan 28, 2009 | 13.85 | 14.13 | 13.66 | 13.88 | 8,638,040 | +0.37(+2.76%) |
Jan 27, 2009 | 13.31 | 13.74 | 13.27 | 13.51 | 9,111,344 | +0.00(+0.00%) |
Jan 26, 2009 | 13.44 | 13.80 | 13.31 | 13.51 | 6,484,737 | -0.02(-0.17%) |
Jan 23, 2009 | 13.17 | 13.65 | 13.12 | 13.53 | 6,836,959 | +0.14(+1.04%) |
Jan 22, 2009 | 13.35 | 13.62 | 13.26 | 13.39 | 8,640,174 | -0.22(-1.60%) |
Jan 21, 2009 | 13.43 | 13.83 | 13.24 | 13.61 | 8,501,956 | +0.26(+1.92%) |
Jan 20, 2009 | 14.20 | 14.29 | 13.35 | 13.35 | 7,125,690 | -0.61(-4.39%) |
Jan 16, 2009 | 14.07 | 14.28 | 13.58 | 13.97 | 7,202,266 | +0.04(+0.28%) |
Jan 15, 2009 | 13.98 | 14.14 | 13.53 | 13.93 | 6,953,733 | -0.02(-0.17%) |
Jan 14, 2009 | 14.15 | 14.32 | 13.76 | 13.95 | 8,008,257 | -0.50(-3.44%) |
Jan 13, 2009 | 14.16 | 14.55 | 14.11 | 14.45 | 7,751,256 | +0.26(+1.86%) |
Jan 12, 2009 | 14.55 | 14.55 | 14.07 | 14.18 | 5,579,059 | -0.11(-0.76%) |
Jan 09, 2009 | 14.25 | 14.47 | 13.74 | 14.29 | 9,399,174 | +0.22(+1.54%) |
Jan 08, 2009 | 14.01 | 14.24 | 13.71 | 14.07 | 5,190,804 | +0.04(+0.28%) |
Jan 07, 2009 | 14.33 | 14.61 | 13.88 | 14.04 | 7,214,533 | -0.56(-3.83%) |
Jan 06, 2009 | 14.77 | 14.88 | 14.50 | 14.59 | 6,925,882 | +0.12(+0.86%) |
Jan 05, 2009 | 14.52 | 14.52 | 14.25 | 14.47 | 6,632,958 | -0.19(-1.32%) |
Jan 02, 2009 | 13.87 | 14.73 | 13.87 | 14.66 | 5,073,785 | +0.29(+2.00%) |
Dec 31, 2008 | 14.23 | 14.54 | 14.13 | 14.38 | 3,870,057 | +0.19(+1.37%) |
Dec 30, 2008 | 13.81 | 14.23 | 13.73 | 14.18 | 4,032,417 | +0.43(+3.16%) |
Dec 29, 2008 | 13.94 | 13.97 | 13.42 | 13.75 | 6,348,799 | -0.23(-1.67%) |
Dec 26, 2008 | 14.07 | 14.12 | 13.80 | 13.98 | 1,890,242 | -0.07(-0.50%) |
Dec 24, 2008 | 13.78 | 14.11 | 13.74 | 14.05 | 1,708,437 | +0.15(+1.06%) |
Dec 23, 2008 | 14.15 | 14.23 | 13.78 | 13.90 | 4,670,621 | -0.16(-1.10%) |
Dec 22, 2008 | 14.51 | 14.51 | 13.66 | 14.06 | 9,438,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.86 | 14.65 | 13.50 | 14.07 | 13,768,982 | +0.57(+4.20%) |
Dec 18, 2008 | 13.77 | 14.16 | 13.22 | 13.50 | 7,960,338 | -0.48(-3.44%) |
Dec 17, 2008 | 14.47 | 14.63 | 13.97 | 13.98 | 9,472,439 | -0.42(-2.91%) |
Dec 16, 2008 | 13.46 | 14.56 | 13.46 | 14.40 | 12,865,585 | +1.02(+7.66%) |
Dec 15, 2008 | 13.28 | 13.77 | 13.09 | 13.38 | 5,920,445 | -0.16(-1.20%) |
Dec 12, 2008 | 12.65 | 13.63 | 12.65 | 13.54 | 7,478,238 | +0.67(+5.18%) |
Dec 11, 2008 | 13.07 | 13.35 | 12.78 | 12.87 | 8,328,569 | -0.29(-2.24%) |
Dec 10, 2008 | 13.56 | 13.76 | 12.86 | 13.17 | 7,227,077 | +0.09(+0.65%) |
Dec 09, 2008 | 12.50 | 13.51 | 12.22 | 13.08 | 7,064,572 | +0.34(+2.68%) |
Dec 08, 2008 | 12.52 | 12.88 | 12.41 | 12.74 | 7,293,510 | +0.28(+2.24%) |
Dec 05, 2008 | 11.60 | 12.48 | 11.32 | 12.46 | 8,191,314 | +0.77(+6.57%) |
Dec 04, 2008 | 12.10 | 12.34 | 11.53 | 11.69 | 6,812,847 | -0.77(-6.16%) |
Dec 03, 2008 | 11.91 | 12.49 | 11.82 | 12.46 | 7,941,992 | +0.14(+1.13%) |
Dec 02, 2008 | 11.82 | 12.35 | 11.68 | 12.32 | 7,923,836 | +0.59(+5.03%) |
Dec 01, 2008 | 12.77 | 12.82 | 11.73 | 11.73 | 8,707,956 | -1.33(-10.21%) |
Nov 28, 2008 | 12.38 | 13.09 | 12.21 | 13.07 | 3,628,169 | +0.59(+4.73%) |
Nov 26, 2008 | 11.64 | 12.48 | 11.44 | 12.48 | 6,752,017 | +0.69(+5.86%) |
Nov 25, 2008 | 12.15 | 12.15 | 11.36 | 11.79 | 8,487,760 | -0.32(-2.63%) |
Nov 24, 2008 | 11.87 | 12.18 | 11.49 | 12.10 | 8,457,454 | +0.50(+4.28%) |
Nov 21, 2008 | 11.37 | 11.74 | 10.61 | 11.61 | 10,926,521 | +0.26(+2.26%) |
Nov 20, 2008 | 11.78 | 12.07 | 11.33 | 11.35 | 11,023,317 | -0.52(-4.38%) |
Nov 19, 2008 | 12.12 | 12.64 | 11.85 | 11.87 | 13,518,299 | +0.02(+0.20%) |
Nov 18, 2008 | 11.68 | 12.49 | 11.58 | 11.85 | 9,597,537 | -0.48(-3.90%) |
Nov 17, 2008 | 12.92 | 13.16 | 12.32 | 12.33 | 7,699,421 | -0.88(-6.64%) |
Nov 14, 2008 | 13.14 | 13.76 | 12.71 | 13.21 | 11,478,247 | +0.25(+1.92%) |
Nov 13, 2008 | 12.32 | 12.96 | 11.45 | 12.96 | 10,666,287 | +0.67(+5.43%) |
Nov 12, 2008 | 12.21 | 12.75 | 12.17 | 12.29 | 8,020,496 | -0.13(-1.06%) |
Nov 11, 2008 | 12.44 | 12.89 | 12.20 | 12.42 | 5,594,777 | -0.12(-0.99%) |
Nov 10, 2008 | 13.76 | 13.85 | 12.51 | 12.55 | 5,297,140 | -0.56(-4.26%) |
Nov 07, 2008 | 12.68 | 13.14 | 12.54 | 13.11 | 6,097,087 | +0.61(+4.84%) |
Nov 06, 2008 | 13.13 | 13.30 | 12.42 | 12.50 | 7,589,287 | -0.65(-4.96%) |
Nov 05, 2008 | 13.35 | 13.96 | 13.04 | 13.15 | 8,468,931 | -0.86(-6.15%) |
Nov 04, 2008 | 13.70 | 14.03 | 13.36 | 14.01 | 6,026,025 | +0.77(+5.80%) |