Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.61 | 14.61 | 13.91 | 14.07 | 0 | -0.56(-3.84%) |
Jan 29, 2009 | 14.81 | 14.88 | 14.51 | 14.63 | 2,115,696 | -0.48(-3.15%) |
Jan 28, 2009 | 15.03 | 15.27 | 14.88 | 15.10 | 2,960,682 | +0.44(+3.00%) |
Jan 27, 2009 | 14.82 | 14.92 | 14.48 | 14.66 | 3,349,595 | +0.30(+2.08%) |
Jan 26, 2009 | 14.22 | 14.82 | 14.04 | 14.36 | 2,874,756 | +0.19(+1.35%) |
Jan 23, 2009 | 13.45 | 14.56 | 13.37 | 14.17 | 2,849,668 | +0.16(+1.12%) |
Jan 22, 2009 | 14.11 | 14.22 | 13.66 | 14.02 | 3,048,721 | -0.56(-3.85%) |
Jan 21, 2009 | 13.95 | 14.61 | 13.68 | 14.58 | 3,411,884 | +1.02(+7.55%) |
Jan 20, 2009 | 14.19 | 14.33 | 13.51 | 13.55 | 2,868,430 | -1.11(-7.56%) |
Jan 16, 2009 | 14.92 | 14.93 | 14.15 | 14.66 | 3,041,654 | -0.01(-0.10%) |
Jan 15, 2009 | 14.46 | 14.91 | 13.75 | 14.68 | 3,535,740 | +0.36(+2.53%) |
Jan 14, 2009 | 14.95 | 14.95 | 14.16 | 14.31 | 3,240,899 | -1.13(-7.32%) |
Jan 13, 2009 | 14.78 | 15.52 | 14.71 | 15.45 | 3,503,417 | +0.18(+1.16%) |
Jan 12, 2009 | 15.84 | 15.99 | 15.12 | 15.27 | 3,020,674 | -0.63(-3.98%) |
Jan 09, 2009 | 16.51 | 16.64 | 15.84 | 15.90 | 2,941,741 | -1.14(-6.71%) |
Jan 08, 2009 | 16.59 | 17.06 | 16.23 | 17.04 | 3,789,613 | +0.85(+5.27%) |
Jan 07, 2009 | 16.56 | 16.73 | 16.00 | 16.19 | 2,644,930 | -1.04(-6.06%) |
Jan 06, 2009 | 16.46 | 17.38 | 16.31 | 17.24 | 4,913,308 | +1.50(+9.53%) |
Jan 05, 2009 | 15.58 | 15.99 | 15.47 | 15.74 | 2,931,425 | +0.09(+0.55%) |
Jan 02, 2009 | 14.92 | 15.70 | 14.88 | 15.65 | 0 | +0.74(+4.96%) |
Jan 01, 2009 | 14.29 | 15.13 | 14.29 | 14.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.29 | 15.13 | 14.29 | 14.91 | 1,391,989 | +0.09(+0.62%) |
Dec 30, 2008 | 14.61 | 14.82 | 14.44 | 14.82 | 1,057,751 | +0.47(+3.27%) |
Dec 29, 2008 | 14.83 | 14.88 | 14.16 | 14.35 | 1,379,268 | -0.08(-0.54%) |
Dec 26, 2008 | 14.22 | 14.46 | 14.11 | 14.43 | 787,673 | +0.43(+3.05%) |
Dec 24, 2008 | 14.21 | 14.31 | 13.74 | 14.00 | 644,494 | -0.17(-1.20%) |
Dec 23, 2008 | 14.42 | 14.74 | 14.09 | 14.17 | 1,132,064 | -0.24(-1.68%) |
Dec 22, 2008 | 14.93 | 14.95 | 14.06 | 14.41 | 2,041,720 | -0.27(-1.84%) |
Dec 19, 2008 | 14.73 | 15.18 | 14.46 | 14.68 | 2,218,806 | -0.19(-1.29%) |
Dec 18, 2008 | 15.82 | 15.83 | 14.70 | 14.88 | 3,324,931 | -0.95(-5.97%) |
Dec 17, 2008 | 15.11 | 16.08 | 15.10 | 15.82 | 4,310,232 | +0.04(+0.27%) |
Dec 16, 2008 | 14.63 | 15.82 | 14.54 | 15.78 | 4,484,007 | +1.44(+10.01%) |
Dec 15, 2008 | 14.69 | 14.83 | 14.14 | 14.34 | 3,595,792 | +0.04(+0.30%) |
Dec 12, 2008 | 14.14 | 14.46 | 13.75 | 14.30 | 4,710,856 | -0.13(-0.94%) |
Dec 11, 2008 | 14.41 | 15.24 | 14.17 | 14.44 | 4,781,722 | +0.20(+1.40%) |
Dec 10, 2008 | 13.70 | 14.24 | 13.65 | 14.24 | 5,774,320 | +1.19(+9.16%) |
Dec 09, 2008 | 13.67 | 13.87 | 12.98 | 13.04 | 7,769,232 | -0.81(-5.85%) |
Dec 08, 2008 | 14.01 | 14.46 | 13.40 | 13.85 | 5,154,085 | +0.00(+0.00%) |
Dec 05, 2008 | 13.29 | 13.87 | 12.80 | 13.85 | 4,390,017 | +0.18(+1.35%) |
Dec 04, 2008 | 14.15 | 14.41 | 13.41 | 13.67 | 5,874,542 | -0.76(-5.27%) |
Dec 03, 2008 | 13.74 | 14.43 | 13.52 | 14.43 | 3,180,323 | +0.26(+1.81%) |
Dec 02, 2008 | 14.86 | 14.88 | 13.65 | 14.17 | 5,515,636 | +0.85(+6.35%) |
Dec 01, 2008 | 14.04 | 14.05 | 13.22 | 13.33 | 4,459,549 | -1.62(-10.84%) |
Nov 28, 2008 | 14.63 | 14.95 | 14.19 | 14.95 | 2,168,050 | +0.42(+2.89%) |
Nov 26, 2008 | 13.28 | 14.66 | 13.24 | 14.53 | 6,290,150 | +0.88(+6.46%) |
Nov 25, 2008 | 15.34 | 15.49 | 13.41 | 13.65 | 20,604,790 | -0.63(-4.38%) |
Nov 24, 2008 | 14.42 | 14.54 | 13.87 | 14.27 | 10,583,047 | +1.66(+13.13%) |
Nov 21, 2008 | 13.66 | 13.97 | 11.65 | 12.62 | 8,702,009 | -0.11(-0.84%) |
Nov 20, 2008 | 14.36 | 14.42 | 12.66 | 12.72 | 6,820,654 | -1.51(-10.59%) |
Nov 19, 2008 | 15.85 | 16.00 | 14.18 | 14.23 | 4,840,758 | -1.66(-10.47%) |
Nov 18, 2008 | 16.60 | 16.79 | 15.22 | 15.89 | 8,312,973 | -0.21(-1.28%) |
Nov 17, 2008 | 16.30 | 16.99 | 15.87 | 16.10 | 6,007,112 | +0.41(+2.63%) |
Nov 14, 2008 | 15.91 | 16.96 | 15.64 | 15.69 | 5,971,301 | -1.00(-6.01%) |
Nov 13, 2008 | 15.22 | 16.74 | 14.12 | 16.69 | 8,181,253 | +2.20(+15.21%) |
Nov 12, 2008 | 15.34 | 15.52 | 14.41 | 14.49 | 6,536,833 | -0.44(-2.95%) |
Nov 11, 2008 | 15.45 | 15.68 | 14.61 | 14.93 | 4,139,623 | -0.63(-4.07%) |
Nov 10, 2008 | 15.91 | 16.27 | 15.00 | 15.56 | 4,168,177 | +0.41(+2.67%) |
Nov 07, 2008 | 14.86 | 15.62 | 14.45 | 15.15 | 4,797,660 | +0.70(+4.87%) |
Nov 06, 2008 | 15.23 | 15.30 | 13.57 | 14.45 | 7,017,066 | -0.89(-5.79%) |
Nov 05, 2008 | 16.06 | 16.85 | 15.30 | 15.34 | 6,548,070 | -1.54(-9.14%) |
Nov 04, 2008 | 15.85 | 17.31 | 15.62 | 16.88 | 6,502,611 | +2.02(+13.58%) |