Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.328 | 9.705 | 9.228 | 9.522 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.922 | 10.09 | 9.400 | 9.522 | 3,764,869 | -0.24(-2.50%) |
Feb 25, 2009 | 9.927 | 10.09 | 9.250 | 9.766 | 4,941,831 | -0.34(-3.35%) |
Feb 24, 2009 | 9.494 | 10.12 | 9.089 | 10.10 | 5,716,122 | +0.17(+1.68%) |
Feb 23, 2009 | 10.92 | 10.98 | 9.861 | 9.938 | 3,749,547 | -0.82(-7.59%) |
Feb 20, 2009 | 11.57 | 11.57 | 9.888 | 10.75 | 7,352,760 | -1.57(-12.75%) |
Feb 19, 2009 | 12.95 | 13.05 | 12.10 | 12.33 | 2,391,725 | -0.33(-2.59%) |
Feb 18, 2009 | 12.71 | 12.79 | 12.10 | 12.65 | 1,696,518 | +0.08(+0.62%) |
Feb 17, 2009 | 12.88 | 13.01 | 12.40 | 12.58 | 3,004,116 | -0.71(-5.31%) |
Feb 13, 2009 | 13.79 | 13.95 | 13.25 | 13.28 | 2,551,426 | -0.53(-3.86%) |
Feb 12, 2009 | 13.11 | 13.92 | 12.78 | 13.81 | 3,185,244 | +0.37(+2.77%) |
Feb 11, 2009 | 13.18 | 13.55 | 12.88 | 13.44 | 1,982,046 | +0.39(+3.02%) |
Feb 10, 2009 | 14.02 | 14.20 | 12.99 | 13.05 | 2,244,147 | -1.17(-8.20%) |
Feb 09, 2009 | 14.28 | 14.31 | 13.92 | 14.21 | 1,452,766 | -0.11(-0.77%) |
Feb 06, 2009 | 13.09 | 14.46 | 13.08 | 14.32 | 2,661,244 | +1.18(+9.00%) |
Feb 05, 2009 | 13.06 | 13.61 | 12.70 | 13.14 | 2,702,872 | -0.11(-0.80%) |
Feb 04, 2009 | 13.40 | 13.79 | 13.17 | 13.25 | 1,552,204 | -0.16(-1.20%) |
Feb 03, 2009 | 13.64 | 13.64 | 13.17 | 13.41 | 1,633,807 | -0.13(-0.94%) |
Feb 02, 2009 | 13.01 | 13.56 | 12.78 | 13.54 | 1,698,770 | +0.32(+2.39%) |
Jan 30, 2009 | 13.51 | 13.99 | 13.02 | 13.22 | 0 | -0.42(-3.05%) |
Jan 29, 2009 | 14.35 | 14.68 | 13.57 | 13.64 | 2,332,583 | -0.99(-6.76%) |
Jan 28, 2009 | 14.04 | 14.73 | 13.74 | 14.62 | 2,163,311 | +1.14(+8.48%) |
Jan 27, 2009 | 13.20 | 13.66 | 13.19 | 13.48 | 1,139,652 | +0.28(+2.15%) |
Jan 26, 2009 | 13.29 | 13.59 | 12.80 | 13.20 | 1,633,796 | +0.01(+0.04%) |
Jan 23, 2009 | 12.36 | 13.23 | 12.25 | 13.19 | 1,460,121 | +0.40(+3.12%) |
Jan 22, 2009 | 12.71 | 13.35 | 12.53 | 12.79 | 2,206,357 | -0.48(-3.64%) |
Jan 21, 2009 | 12.39 | 13.28 | 11.91 | 13.28 | 2,773,252 | +1.08(+8.83%) |
Jan 20, 2009 | 13.46 | 13.53 | 12.13 | 12.20 | 3,136,902 | -1.55(-11.27%) |
Jan 16, 2009 | 13.70 | 13.77 | 12.81 | 13.75 | 0 | +0.46(+3.47%) |
Jan 15, 2009 | 12.66 | 13.57 | 12.19 | 13.29 | 2,515,249 | +0.54(+4.23%) |
Jan 14, 2009 | 13.13 | 13.23 | 12.67 | 12.75 | 2,346,481 | -0.71(-5.24%) |
Jan 13, 2009 | 12.90 | 13.49 | 12.69 | 13.45 | 1,858,475 | +0.55(+4.26%) |
Jan 12, 2009 | 13.09 | 13.58 | 12.72 | 12.90 | 1,819,490 | -0.57(-4.20%) |
Jan 09, 2009 | 14.12 | 14.12 | 13.43 | 13.47 | 1,628,396 | -0.68(-4.83%) |
Jan 08, 2009 | 14.12 | 14.27 | 13.79 | 14.15 | 1,279,536 | -0.03(-0.23%) |
Jan 07, 2009 | 14.39 | 14.59 | 14.00 | 14.19 | 2,016,116 | -0.56(-3.77%) |
Jan 06, 2009 | 14.96 | 15.07 | 14.19 | 14.74 | 2,675,426 | -0.08(-0.53%) |
Jan 05, 2009 | 15.00 | 15.39 | 14.67 | 14.82 | 1,961,776 | -0.44(-2.87%) |
Jan 02, 2009 | 15.75 | 15.97 | 15.21 | 15.26 | 0 | -0.46(-2.90%) |
Jan 01, 2009 | 15.25 | 15.94 | 14.97 | 15.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.25 | 15.94 | 14.97 | 15.71 | 2,111,975 | +0.61(+4.04%) |
Dec 30, 2008 | 14.64 | 15.13 | 14.54 | 15.10 | 1,395,018 | +0.67(+4.66%) |
Dec 29, 2008 | 15.40 | 15.40 | 14.20 | 14.43 | 2,027,920 | -0.99(-6.44%) |
Dec 26, 2008 | 15.36 | 15.57 | 14.99 | 15.42 | 716,191 | +0.25(+1.65%) |
Dec 24, 2008 | 15.57 | 15.74 | 15.01 | 15.17 | 600,626 | -0.31(-2.01%) |
Dec 23, 2008 | 16.09 | 16.27 | 15.28 | 15.48 | 1,697,017 | -0.46(-2.89%) |
Dec 22, 2008 | 16.06 | 16.09 | 14.87 | 15.95 | 1,648,362 | -0.12(-0.76%) |
Dec 19, 2008 | 15.13 | 16.12 | 15.09 | 16.07 | 3,094,129 | +1.22(+8.23%) |
Dec 18, 2008 | 16.25 | 16.41 | 14.67 | 14.85 | 2,624,874 | -1.33(-8.24%) |
Dec 17, 2008 | 15.27 | 16.87 | 15.06 | 16.18 | 2,928,449 | +0.37(+2.35%) |
Dec 16, 2008 | 13.69 | 15.81 | 13.69 | 15.81 | 4,421,211 | +2.30(+17.06%) |
Dec 15, 2008 | 14.42 | 14.71 | 12.86 | 13.50 | 2,432,032 | -0.96(-6.64%) |
Dec 12, 2008 | 13.05 | 14.47 | 13.05 | 14.46 | 5,870,103 | +0.97(+7.20%) |
Dec 11, 2008 | 15.62 | 15.72 | 13.20 | 13.49 | 4,132,677 | -2.42(-15.21%) |
Dec 10, 2008 | 15.08 | 16.01 | 14.80 | 15.91 | 1,960,299 | +1.12(+7.54%) |
Dec 09, 2008 | 15.77 | 16.21 | 14.59 | 14.80 | 2,878,011 | -1.37(-8.45%) |
Dec 08, 2008 | 15.24 | 16.32 | 14.47 | 16.16 | 3,298,075 | +1.40(+9.52%) |
Dec 05, 2008 | 13.23 | 14.78 | 12.70 | 14.76 | 3,165,628 | +1.24(+9.20%) |
Dec 04, 2008 | 13.42 | 14.49 | 13.21 | 13.51 | 3,009,672 | -0.11(-0.82%) |
Dec 03, 2008 | 12.44 | 13.69 | 12.21 | 13.62 | 2,507,373 | +0.81(+6.28%) |
Dec 02, 2008 | 12.11 | 12.93 | 12.03 | 12.82 | 4,394,295 | +1.07(+9.07%) |