Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.77 | 15.08 | 14.50 | 14.65 | 0 | -0.10(-0.68%) |
Jan 29, 2009 | 15.18 | 15.21 | 14.68 | 14.75 | 1,521,654 | -0.56(-3.66%) |
Jan 28, 2009 | 15.07 | 15.64 | 14.85 | 15.31 | 2,372,764 | +0.41(+2.75%) |
Jan 27, 2009 | 14.79 | 15.11 | 14.66 | 14.90 | 3,022,740 | +0.28(+1.92%) |
Jan 26, 2009 | 14.29 | 14.78 | 14.29 | 14.62 | 2,530,971 | +0.34(+2.38%) |
Jan 23, 2009 | 13.82 | 14.35 | 13.41 | 14.28 | 2,466,119 | +0.28(+2.00%) |
Jan 22, 2009 | 13.80 | 14.22 | 13.44 | 14.00 | 2,562,976 | +0.05(+0.36%) |
Jan 21, 2009 | 13.81 | 14.03 | 13.53 | 13.95 | 2,783,016 | +0.43(+3.18%) |
Jan 20, 2009 | 14.78 | 14.78 | 13.52 | 13.52 | 2,373,182 | -1.30(-8.77%) |
Jan 16, 2009 | 15.00 | 15.00 | 14.09 | 14.82 | 3,272,627 | +0.07(+0.47%) |
Jan 15, 2009 | 14.52 | 14.80 | 13.90 | 14.75 | 3,855,243 | +0.09(+0.61%) |
Jan 14, 2009 | 15.11 | 15.41 | 14.32 | 14.66 | 3,554,183 | -0.88(-5.66%) |
Jan 13, 2009 | 15.50 | 15.81 | 15.03 | 15.54 | 3,690,717 | +0.04(+0.26%) |
Jan 12, 2009 | 15.30 | 15.97 | 15.30 | 15.50 | 3,641,238 | +0.04(+0.26%) |
Jan 09, 2009 | 14.61 | 15.57 | 14.14 | 15.46 | 3,331,406 | +0.80(+5.46%) |
Jan 08, 2009 | 14.69 | 14.87 | 14.40 | 14.66 | 1,581,767 | -0.26(-1.74%) |
Jan 07, 2009 | 15.54 | 15.54 | 14.75 | 14.92 | 2,773,764 | -0.77(-4.91%) |
Jan 06, 2009 | 14.16 | 16.13 | 14.16 | 15.69 | 3,193,940 | +1.55(+10.96%) |
Jan 05, 2009 | 13.97 | 14.30 | 13.72 | 14.14 | 1,735,059 | +0.15(+1.07%) |
Jan 02, 2009 | 13.06 | 14.07 | 13.06 | 13.99 | 1,500,312 | +0.77(+5.82%) |
Jan 01, 2009 | 13.20 | 13.43 | 13.05 | 13.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.20 | 13.43 | 13.05 | 13.22 | 2,343,754 | +0.03(+0.23%) |
Dec 30, 2008 | 12.86 | 13.24 | 12.75 | 13.19 | 1,439,747 | +0.20(+1.54%) |
Dec 29, 2008 | 13.21 | 13.21 | 12.85 | 12.99 | 1,769,586 | -0.14(-1.07%) |
Dec 26, 2008 | 13.12 | 13.19 | 12.84 | 13.13 | 752,454 | +0.13(+1.00%) |
Dec 24, 2008 | 13.14 | 13.24 | 12.84 | 13.00 | 885,039 | +0.01(+0.08%) |
Dec 23, 2008 | 13.60 | 13.99 | 12.75 | 12.99 | 6,443,551 | +1.02(+8.52%) |
Dec 22, 2008 | 12.49 | 12.56 | 11.62 | 11.97 | 2,033,263 | -0.40(-3.23%) |
Dec 19, 2008 | 11.73 | 12.60 | 11.60 | 12.37 | 2,205,508 | +0.53(+4.48%) |
Dec 18, 2008 | 12.50 | 12.50 | 11.54 | 11.84 | 1,421,575 | -0.60(-4.82%) |
Dec 17, 2008 | 12.17 | 12.78 | 11.94 | 12.44 | 2,144,792 | +0.23(+1.88%) |
Dec 16, 2008 | 11.18 | 12.30 | 11.14 | 12.21 | 2,391,949 | +1.07(+9.61%) |
Dec 15, 2008 | 11.55 | 11.63 | 10.95 | 11.14 | 1,906,114 | -0.51(-4.38%) |
Dec 12, 2008 | 11.24 | 11.69 | 10.98 | 11.65 | 1,538,992 | +0.27(+2.37%) |
Dec 11, 2008 | 11.63 | 12.28 | 11.22 | 11.38 | 1,309,187 | -0.53(-4.45%) |
Dec 10, 2008 | 12.33 | 12.35 | 11.70 | 11.91 | 2,250,822 | -0.45(-3.64%) |
Dec 09, 2008 | 12.43 | 13.00 | 12.00 | 12.36 | 2,153,029 | -0.07(-0.56%) |
Dec 08, 2008 | 12.23 | 12.91 | 12.08 | 12.43 | 2,135,943 | +0.25(+2.05%) |
Dec 05, 2008 | 10.78 | 12.24 | 10.78 | 12.18 | 2,888,424 | +1.25(+11.44%) |
Dec 04, 2008 | 10.78 | 11.68 | 10.62 | 10.93 | 5,189,881 | +0.47(+4.49%) |
Dec 03, 2008 | 10.09 | 10.53 | 8.830 | 10.46 | 3,508,522 | +1.08(+11.51%) |
Dec 02, 2008 | 8.840 | 9.410 | 8.300 | 9.380 | 6,114,491 | +0.80(+9.32%) |
Dec 01, 2008 | 8.990 | 9.040 | 8.500 | 8.580 | 3,220,058 | -0.67(-7.24%) |
Nov 28, 2008 | 9.560 | 9.560 | 9.010 | 9.250 | 1,404,218 | -0.23(-2.43%) |
Nov 26, 2008 | 8.940 | 9.790 | 8.830 | 9.480 | 4,120,782 | +0.23(+2.49%) |
Nov 25, 2008 | 9.810 | 10.00 | 9.130 | 9.250 | 3,413,730 | -0.59(-6.00%) |
Nov 24, 2008 | 8.740 | 10.98 | 8.450 | 9.840 | 5,542,935 | +1.28(+14.95%) |
Nov 21, 2008 | 8.160 | 8.590 | 7.500 | 8.560 | 5,462,566 | +0.67(+8.49%) |
Nov 20, 2008 | 8.750 | 8.970 | 7.750 | 7.890 | 4,750,281 | -1.03(-11.55%) |
Nov 19, 2008 | 9.670 | 9.930 | 8.910 | 8.920 | 3,125,379 | -0.97(-9.81%) |
Nov 18, 2008 | 10.24 | 10.25 | 9.530 | 9.890 | 2,776,841 | -0.27(-2.66%) |
Nov 17, 2008 | 10.54 | 11.00 | 10.08 | 10.16 | 2,676,294 | -0.33(-3.15%) |
Nov 14, 2008 | 11.47 | 11.47 | 10.49 | 10.49 | 0 | -1.11(-9.57%) |
Nov 13, 2008 | 10.98 | 11.67 | 10.00 | 11.60 | 2,922,990 | +0.69(+6.32%) |
Nov 12, 2008 | 11.26 | 11.70 | 10.75 | 10.91 | 2,130,133 | -0.70(-6.03%) |
Nov 11, 2008 | 12.04 | 12.10 | 11.56 | 11.61 | 2,486,425 | -0.59(-4.84%) |
Nov 10, 2008 | 12.94 | 13.00 | 12.09 | 12.20 | 1,383,093 | -0.62(-4.84%) |
Nov 07, 2008 | 12.57 | 13.15 | 12.33 | 12.82 | 1,338,381 | +0.25(+1.99%) |
Nov 06, 2008 | 13.30 | 13.54 | 12.47 | 12.57 | 1,350,306 | -1.02(-7.51%) |
Nov 05, 2008 | 13.88 | 14.29 | 13.57 | 13.59 | 993,134 | -0.62(-4.36%) |
Nov 04, 2008 | 14.05 | 14.29 | 13.63 | 14.21 | 2,090,223 | +0.48(+3.50%) |