Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.53 | 11.72 | 11.28 | 11.44 | 0 | -0.18(-1.54%) |
Feb 26, 2009 | 12.16 | 12.16 | 11.52 | 11.61 | 3,793,871 | -0.29(-2.44%) |
Feb 25, 2009 | 12.16 | 12.16 | 11.68 | 11.90 | 2,732,850 | -0.33(-2.74%) |
Feb 24, 2009 | 12.08 | 12.38 | 11.81 | 12.24 | 3,395,112 | +0.31(+2.62%) |
Feb 23, 2009 | 12.42 | 12.48 | 11.83 | 11.93 | 3,687,355 | -0.46(-3.72%) |
Feb 20, 2009 | 12.11 | 12.48 | 11.90 | 12.39 | 0 | +0.14(+1.15%) |
Feb 19, 2009 | 12.58 | 12.90 | 12.22 | 12.25 | 2,344,340 | -0.31(-2.43%) |
Feb 18, 2009 | 12.31 | 12.62 | 12.18 | 12.55 | 3,043,099 | +0.19(+1.50%) |
Feb 17, 2009 | 12.40 | 12.77 | 12.34 | 12.37 | 3,357,437 | -0.68(-5.19%) |
Feb 13, 2009 | 13.22 | 13.48 | 13.03 | 13.04 | 0 | -0.19(-1.46%) |
Feb 12, 2009 | 12.69 | 13.29 | 12.54 | 13.24 | 3,337,673 | +0.22(+1.66%) |
Feb 11, 2009 | 12.83 | 13.18 | 12.74 | 13.02 | 2,439,391 | +0.09(+0.69%) |
Feb 10, 2009 | 13.30 | 13.61 | 12.80 | 12.93 | 2,555,033 | -0.55(-4.08%) |
Feb 09, 2009 | 13.50 | 13.71 | 13.36 | 13.48 | 2,024,751 | -0.07(-0.55%) |
Feb 06, 2009 | 12.90 | 13.67 | 12.88 | 13.56 | 0 | +0.55(+4.23%) |
Feb 05, 2009 | 12.42 | 13.07 | 12.37 | 13.01 | 2,801,360 | +0.48(+3.80%) |
Feb 04, 2009 | 12.83 | 13.09 | 12.48 | 12.53 | 2,946,343 | -0.11(-0.88%) |
Feb 03, 2009 | 12.42 | 12.73 | 12.20 | 12.64 | 3,596,095 | +0.42(+3.41%) |
Feb 02, 2009 | 12.54 | 12.57 | 12.11 | 12.22 | 4,103,927 | -0.39(-3.07%) |
Jan 30, 2009 | 12.77 | 13.05 | 12.54 | 12.61 | 0 | -0.13(-1.05%) |
Jan 29, 2009 | 13.14 | 13.34 | 12.71 | 12.74 | 5,916,205 | -0.97(-7.05%) |
Jan 28, 2009 | 13.69 | 14.05 | 13.56 | 13.71 | 4,179,229 | +0.22(+1.60%) |
Jan 27, 2009 | 13.17 | 13.52 | 13.01 | 13.50 | 3,061,160 | +0.39(+3.01%) |
Jan 26, 2009 | 13.04 | 13.29 | 12.83 | 13.10 | 2,117,771 | +0.16(+1.27%) |
Jan 23, 2009 | 12.72 | 13.12 | 12.56 | 12.94 | 0 | -0.10(-0.80%) |
Jan 22, 2009 | 13.35 | 13.35 | 12.72 | 13.04 | 2,393,928 | -0.34(-2.56%) |
Jan 21, 2009 | 13.35 | 13.45 | 12.70 | 13.38 | 3,346,775 | +0.33(+2.51%) |
Jan 20, 2009 | 13.73 | 13.85 | 13.02 | 13.06 | 2,016,137 | -0.78(-5.65%) |
Jan 16, 2009 | 14.09 | 14.09 | 13.39 | 13.84 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 13.44 | 14.14 | 12.85 | 13.85 | 3,396,463 | +0.47(+3.50%) |
Jan 14, 2009 | 14.02 | 14.02 | 13.27 | 13.38 | 3,682,326 | -0.78(-5.52%) |
Jan 13, 2009 | 13.96 | 14.23 | 13.75 | 14.16 | 3,240,627 | +0.19(+1.38%) |
Jan 12, 2009 | 14.19 | 14.21 | 13.80 | 13.96 | 3,019,087 | -0.28(-1.98%) |
Jan 09, 2009 | 14.63 | 14.80 | 14.07 | 14.25 | 2,211,107 | -0.39(-2.64%) |
Jan 08, 2009 | 14.27 | 14.73 | 14.11 | 14.63 | 3,209,756 | +0.02(+0.15%) |
Jan 07, 2009 | 15.18 | 15.18 | 14.38 | 14.61 | 2,739,548 | -0.80(-5.17%) |
Jan 06, 2009 | 15.51 | 15.74 | 15.25 | 15.41 | 2,901,027 | +0.05(+0.34%) |
Jan 05, 2009 | 15.75 | 15.82 | 15.12 | 15.36 | 3,385,952 | -0.53(-3.33%) |
Jan 02, 2009 | 15.69 | 15.96 | 15.37 | 15.88 | 0 | +0.39(+2.55%) |
Jan 01, 2009 | 14.99 | 15.63 | 14.91 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.99 | 15.63 | 14.91 | 15.49 | 2,384,119 | +0.61(+4.10%) |
Dec 30, 2008 | 14.37 | 14.89 | 14.29 | 14.88 | 2,042,071 | +0.64(+4.49%) |
Dec 29, 2008 | 14.07 | 14.49 | 14.05 | 14.24 | 1,085,609 | -0.09(-0.62%) |
Dec 26, 2008 | 14.17 | 14.34 | 14.10 | 14.33 | 0 | +0.23(+1.64%) |
Dec 24, 2008 | 14.30 | 14.30 | 13.99 | 14.10 | 631,881 | +0.05(+0.37%) |
Dec 23, 2008 | 14.31 | 14.39 | 13.94 | 14.05 | 2,233,737 | +0.11(+0.80%) |
Dec 22, 2008 | 14.60 | 14.69 | 13.54 | 13.94 | 2,860,475 | -0.82(-5.55%) |
Dec 19, 2008 | 14.60 | 14.98 | 14.47 | 14.75 | 2,703,150 | +0.25(+1.69%) |
Dec 18, 2008 | 14.63 | 14.85 | 14.28 | 14.51 | 2,445,086 | -0.08(-0.56%) |
Dec 17, 2008 | 14.14 | 14.72 | 13.92 | 14.59 | 2,356,259 | +0.31(+2.14%) |
Dec 16, 2008 | 13.62 | 14.36 | 13.35 | 14.28 | 3,034,960 | +0.92(+6.84%) |
Dec 15, 2008 | 13.65 | 13.67 | 13.16 | 13.37 | 2,339,645 | -0.18(-1.32%) |
Dec 12, 2008 | 13.42 | 13.86 | 13.26 | 13.55 | 0 | -0.07(-0.55%) |
Dec 11, 2008 | 14.43 | 14.50 | 13.50 | 13.62 | 2,381,526 | -1.07(-7.29%) |
Dec 10, 2008 | 14.45 | 14.98 | 14.18 | 14.69 | 3,433,168 | +0.45(+3.19%) |
Dec 09, 2008 | 14.50 | 14.71 | 14.07 | 14.24 | 4,389,891 | -0.22(-1.49%) |
Dec 08, 2008 | 14.87 | 15.59 | 14.29 | 14.46 | 4,364,879 | -0.42(-2.80%) |
Dec 05, 2008 | 13.84 | 14.88 | 13.40 | 14.87 | 0 | +0.86(+6.10%) |
Dec 04, 2008 | 14.28 | 14.67 | 13.73 | 14.02 | 2,787,303 | -0.53(-3.63%) |
Dec 03, 2008 | 14.17 | 14.81 | 13.92 | 14.55 | 2,811,379 | +0.10(+0.67%) |
Dec 02, 2008 | 14.29 | 14.61 | 13.86 | 14.45 | 2,583,345 | +0.38(+2.70%) |