Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.55 | 13.59 | 13.11 | 13.20 | 0 | -0.26(-1.91%) |
Jan 29, 2009 | 13.84 | 13.84 | 13.41 | 13.46 | 1,482,241 | -0.43(-3.11%) |
Jan 28, 2009 | 13.68 | 13.95 | 13.47 | 13.89 | 1,836,752 | +0.53(+3.98%) |
Jan 27, 2009 | 13.30 | 13.41 | 13.18 | 13.36 | 2,174,895 | +0.06(+0.44%) |
Jan 26, 2009 | 13.15 | 13.51 | 13.04 | 13.30 | 2,144,299 | +0.20(+1.52%) |
Jan 23, 2009 | 12.89 | 13.21 | 12.61 | 13.10 | 2,313,109 | -0.06(-0.44%) |
Jan 22, 2009 | 12.96 | 13.29 | 12.96 | 13.16 | 2,764,161 | -0.27(-1.98%) |
Jan 21, 2009 | 13.36 | 13.46 | 13.02 | 13.42 | 2,440,106 | +0.22(+1.70%) |
Jan 20, 2009 | 13.49 | 13.75 | 13.18 | 13.20 | 2,789,958 | -0.44(-3.22%) |
Jan 16, 2009 | 13.94 | 14.03 | 13.46 | 13.64 | 3,518,477 | +0.00(+0.00%) |
Jan 15, 2009 | 13.31 | 13.87 | 13.23 | 13.64 | 3,122,212 | +0.12(+0.86%) |
Jan 14, 2009 | 13.75 | 13.99 | 13.31 | 13.52 | 2,499,641 | -0.46(-3.26%) |
Jan 13, 2009 | 13.46 | 14.12 | 13.43 | 13.98 | 2,469,000 | +0.48(+3.57%) |
Jan 12, 2009 | 13.88 | 14.00 | 13.39 | 13.50 | 1,244,208 | -0.46(-3.27%) |
Jan 09, 2009 | 14.15 | 14.20 | 13.86 | 13.95 | 1,731,585 | -0.28(-1.98%) |
Jan 08, 2009 | 13.81 | 14.31 | 13.81 | 14.23 | 1,904,218 | +0.12(+0.88%) |
Jan 07, 2009 | 13.99 | 14.35 | 13.54 | 14.11 | 3,323,746 | -0.34(-2.35%) |
Jan 06, 2009 | 14.41 | 14.56 | 14.22 | 14.45 | 3,014,019 | +0.22(+1.57%) |
Jan 05, 2009 | 14.04 | 14.27 | 13.84 | 14.23 | 1,886,478 | +0.08(+0.59%) |
Jan 02, 2009 | 13.57 | 14.20 | 13.46 | 14.14 | 0 | +0.65(+4.79%) |
Jan 01, 2009 | 13.21 | 13.57 | 13.01 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.21 | 13.57 | 13.01 | 13.50 | 1,846,020 | +0.34(+2.59%) |
Dec 30, 2008 | 13.10 | 13.25 | 12.93 | 13.16 | 1,310,272 | +0.12(+0.89%) |
Dec 29, 2008 | 13.31 | 13.37 | 12.85 | 13.04 | 1,139,761 | -0.31(-2.30%) |
Dec 26, 2008 | 13.34 | 13.47 | 13.17 | 13.35 | 441,034 | +0.03(+0.25%) |
Dec 24, 2008 | 13.32 | 13.37 | 13.07 | 13.31 | 339,268 | -0.01(-0.06%) |
Dec 23, 2008 | 13.89 | 13.89 | 13.16 | 13.32 | 1,092,626 | -0.22(-1.65%) |
Dec 22, 2008 | 14.10 | 14.10 | 13.26 | 13.55 | 2,183,246 | -0.51(-3.66%) |
Dec 19, 2008 | 13.84 | 14.30 | 13.78 | 14.06 | 2,543,650 | +0.32(+2.35%) |
Dec 18, 2008 | 13.89 | 14.05 | 13.57 | 13.74 | 2,144,621 | -0.13(-0.96%) |
Dec 17, 2008 | 13.10 | 14.03 | 13.08 | 13.87 | 3,305,699 | +0.51(+3.79%) |
Dec 16, 2008 | 13.18 | 13.44 | 13.07 | 13.36 | 3,514,642 | +0.51(+3.94%) |
Dec 15, 2008 | 13.58 | 13.75 | 12.63 | 12.86 | 2,174,654 | -0.81(-5.95%) |
Dec 12, 2008 | 12.85 | 13.67 | 12.85 | 13.67 | 1,331,724 | +0.41(+3.13%) |
Dec 11, 2008 | 13.48 | 13.88 | 13.18 | 13.26 | 1,452,808 | -0.50(-3.62%) |
Dec 10, 2008 | 13.93 | 13.97 | 13.50 | 13.75 | 2,821,207 | -0.04(-0.30%) |
Dec 09, 2008 | 14.23 | 14.23 | 13.60 | 13.80 | 2,058,984 | -0.31(-2.18%) |
Dec 08, 2008 | 14.22 | 14.27 | 13.89 | 14.10 | 2,518,038 | -0.04(-0.29%) |
Dec 05, 2008 | 13.30 | 14.20 | 12.89 | 14.14 | 2,794,463 | +0.77(+5.77%) |
Dec 04, 2008 | 13.84 | 14.04 | 13.12 | 13.37 | 3,366,354 | -0.69(-4.90%) |
Dec 03, 2008 | 13.53 | 14.18 | 13.36 | 14.06 | 2,026,582 | +0.31(+2.23%) |
Dec 02, 2008 | 13.52 | 14.27 | 13.25 | 13.75 | 3,328,012 | +0.51(+3.88%) |
Dec 01, 2008 | 13.80 | 13.81 | 13.24 | 13.24 | 2,144,127 | -1.01(-7.10%) |
Nov 28, 2008 | 13.92 | 14.30 | 13.92 | 14.25 | 1,002,704 | +0.26(+1.84%) |
Nov 26, 2008 | 12.85 | 14.03 | 12.65 | 13.99 | 1,585,624 | +0.98(+7.52%) |
Nov 25, 2008 | 13.05 | 13.08 | 12.58 | 13.02 | 2,708,951 | +0.28(+2.21%) |
Nov 24, 2008 | 11.68 | 12.99 | 11.46 | 12.73 | 3,397,273 | +1.29(+11.23%) |
Nov 21, 2008 | 11.22 | 11.56 | 9.249 | 11.45 | 9,565,121 | +0.33(+2.98%) |
Nov 20, 2008 | 11.79 | 12.28 | 11.01 | 11.12 | 2,898,726 | -0.86(-7.20%) |
Nov 19, 2008 | 12.79 | 13.19 | 11.95 | 11.98 | 1,921,263 | -0.76(-5.99%) |
Nov 18, 2008 | 12.68 | 13.04 | 12.19 | 12.74 | 2,467,505 | -0.08(-0.65%) |
Nov 17, 2008 | 12.97 | 13.27 | 12.74 | 12.82 | 1,684,601 | -0.32(-2.46%) |
Nov 14, 2008 | 13.65 | 13.94 | 13.11 | 13.15 | 1,786,782 | -0.80(-5.77%) |
Nov 13, 2008 | 12.74 | 13.95 | 12.24 | 13.95 | 2,651,505 | +1.43(+11.39%) |
Nov 12, 2008 | 12.38 | 12.59 | 12.23 | 12.53 | 2,150,503 | -0.12(-0.98%) |
Nov 11, 2008 | 13.20 | 13.29 | 12.50 | 12.65 | 1,130,097 | -0.68(-5.10%) |
Nov 10, 2008 | 13.69 | 13.84 | 13.14 | 13.33 | 1,353,108 | -0.07(-0.56%) |
Nov 07, 2008 | 13.07 | 13.73 | 13.03 | 13.41 | 1,373,463 | +0.50(+3.86%) |
Nov 06, 2008 | 13.27 | 13.48 | 12.76 | 12.91 | 2,395,445 | -0.51(-3.83%) |
Nov 05, 2008 | 13.69 | 14.28 | 13.36 | 13.42 | 1,917,793 | -0.48(-3.46%) |
Nov 04, 2008 | 13.19 | 13.96 | 13.19 | 13.90 | 2,066,959 | +1.08(+8.41%) |