Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.68 | 12.08 | 11.33 | 11.61 | 0 | -0.55(-4.55%) |
Feb 26, 2009 | 12.80 | 12.88 | 11.91 | 12.16 | 5,329,559 | -0.13(-1.07%) |
Feb 25, 2009 | 12.70 | 12.85 | 11.89 | 12.29 | 6,933,131 | -0.63(-4.90%) |
Feb 24, 2009 | 11.73 | 12.96 | 11.60 | 12.93 | 6,218,683 | +1.28(+11.01%) |
Feb 23, 2009 | 12.72 | 12.89 | 11.57 | 11.65 | 6,516,372 | -0.84(-6.76%) |
Feb 20, 2009 | 11.97 | 12.91 | 11.59 | 12.49 | 8,280,681 | +0.04(+0.35%) |
Feb 19, 2009 | 13.62 | 13.84 | 12.36 | 12.45 | 6,436,495 | -1.11(-8.17%) |
Feb 18, 2009 | 13.35 | 13.77 | 12.74 | 13.55 | 7,888,156 | +0.42(+3.16%) |
Feb 17, 2009 | 14.06 | 14.31 | 13.10 | 13.14 | 6,811,533 | -1.76(-11.83%) |
Feb 13, 2009 | 15.11 | 15.39 | 14.80 | 14.90 | 3,935,410 | -0.35(-2.29%) |
Feb 12, 2009 | 14.39 | 15.38 | 14.23 | 15.25 | 4,542,119 | +0.09(+0.62%) |
Feb 11, 2009 | 14.81 | 15.19 | 14.30 | 15.16 | 3,952,916 | +0.68(+4.73%) |
Feb 10, 2009 | 15.70 | 16.07 | 14.31 | 14.47 | 7,087,427 | -1.43(-8.98%) |
Feb 09, 2009 | 15.78 | 16.47 | 15.39 | 15.90 | 5,562,417 | +0.11(+0.69%) |
Feb 06, 2009 | 16.22 | 16.50 | 15.55 | 15.79 | 9,101,586 | -0.14(-0.87%) |
Feb 05, 2009 | 14.99 | 16.34 | 14.76 | 15.93 | 5,512,285 | +0.79(+5.25%) |
Feb 04, 2009 | 15.29 | 15.70 | 14.90 | 15.14 | 5,293,857 | -0.04(-0.24%) |
Feb 03, 2009 | 15.76 | 15.82 | 14.42 | 15.17 | 5,383,551 | -0.37(-2.39%) |
Feb 02, 2009 | 14.20 | 15.69 | 14.00 | 15.54 | 5,348,080 | +0.87(+5.91%) |
Jan 30, 2009 | 15.73 | 15.91 | 14.49 | 14.68 | 0 | -0.79(-5.13%) |
Jan 29, 2009 | 15.50 | 16.12 | 14.57 | 15.47 | 5,828,575 | -0.64(-3.98%) |
Jan 28, 2009 | 15.73 | 16.61 | 15.46 | 16.11 | 8,556,056 | +1.19(+8.01%) |
Jan 27, 2009 | 14.82 | 15.08 | 14.20 | 14.92 | 4,044,883 | +0.41(+2.81%) |
Jan 26, 2009 | 14.31 | 15.37 | 14.04 | 14.51 | 5,542,203 | +0.34(+2.36%) |
Jan 23, 2009 | 13.18 | 14.62 | 13.18 | 14.17 | 7,053,268 | +0.20(+1.46%) |
Jan 22, 2009 | 14.39 | 15.19 | 13.71 | 13.97 | 6,475,541 | -0.97(-6.48%) |
Jan 21, 2009 | 13.18 | 15.16 | 12.83 | 14.94 | 9,453,042 | +2.13(+16.67%) |
Jan 20, 2009 | 14.67 | 15.51 | 12.80 | 12.80 | 7,874,213 | -2.72(-17.50%) |
Jan 16, 2009 | 15.11 | 15.72 | 14.52 | 15.52 | 8,100,324 | +0.98(+6.71%) |
Jan 15, 2009 | 14.64 | 15.32 | 13.75 | 14.55 | 5,667,883 | -0.08(-0.55%) |
Jan 14, 2009 | 15.15 | 15.25 | 14.16 | 14.63 | 5,203,246 | -1.11(-7.04%) |
Jan 13, 2009 | 15.00 | 16.06 | 14.84 | 15.73 | 3,641,109 | +0.48(+3.15%) |
Jan 12, 2009 | 16.91 | 16.91 | 15.03 | 15.25 | 4,365,017 | -1.35(-8.16%) |
Jan 09, 2009 | 17.51 | 17.57 | 16.51 | 16.61 | 4,391,393 | -0.73(-4.20%) |
Jan 08, 2009 | 16.58 | 17.35 | 16.37 | 17.34 | 4,099,963 | +0.58(+3.48%) |
Jan 07, 2009 | 17.73 | 17.90 | 16.61 | 16.75 | 5,078,799 | -1.53(-8.37%) |
Jan 06, 2009 | 17.74 | 18.65 | 17.54 | 18.28 | 5,562,454 | +0.70(+3.98%) |
Jan 05, 2009 | 17.35 | 17.80 | 16.82 | 17.58 | 4,430,209 | +0.10(+0.58%) |
Jan 02, 2009 | 17.04 | 17.63 | 16.34 | 17.48 | 0 | +0.47(+2.74%) |
Jan 01, 2009 | 16.10 | 17.12 | 15.95 | 17.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.10 | 17.12 | 15.95 | 17.01 | 3,939,301 | +1.06(+6.62%) |
Dec 30, 2008 | 14.43 | 16.05 | 14.43 | 15.96 | 3,272,638 | +1.57(+10.94%) |
Dec 29, 2008 | 14.57 | 14.60 | 13.85 | 14.39 | 2,115,073 | -0.22(-1.50%) |
Dec 26, 2008 | 15.08 | 15.20 | 14.35 | 14.60 | 1,517,428 | -0.37(-2.48%) |
Dec 24, 2008 | 14.75 | 14.98 | 14.38 | 14.98 | 859,828 | +0.42(+2.85%) |
Dec 23, 2008 | 15.27 | 15.39 | 14.52 | 14.56 | 2,527,162 | -0.42(-2.77%) |
Dec 22, 2008 | 16.62 | 16.62 | 14.63 | 14.98 | 4,850,288 | -1.67(-10.02%) |
Dec 19, 2008 | 15.65 | 16.71 | 15.34 | 16.64 | 4,384,860 | +1.32(+8.60%) |
Dec 18, 2008 | 15.89 | 16.36 | 15.26 | 15.32 | 4,677,696 | -0.66(-4.10%) |
Dec 17, 2008 | 15.45 | 16.26 | 14.92 | 15.98 | 4,652,090 | +0.10(+0.64%) |
Dec 16, 2008 | 14.06 | 16.05 | 13.88 | 15.88 | 6,350,582 | +2.20(+16.08%) |
Dec 15, 2008 | 15.00 | 15.16 | 13.45 | 13.68 | 3,229,071 | -1.23(-8.26%) |
Dec 12, 2008 | 14.06 | 15.19 | 13.91 | 14.91 | 3,491,999 | +0.17(+1.19%) |
Dec 11, 2008 | 15.26 | 15.93 | 14.56 | 14.73 | 5,200,624 | -0.71(-4.62%) |
Dec 10, 2008 | 14.93 | 15.60 | 14.81 | 15.45 | 3,799,769 | +0.63(+4.28%) |
Dec 09, 2008 | 14.66 | 15.49 | 14.43 | 14.81 | 5,429,020 | -0.17(-1.12%) |
Dec 08, 2008 | 16.05 | 16.60 | 14.31 | 14.98 | 7,261,250 | -0.54(-3.47%) |
Dec 05, 2008 | 12.02 | 15.86 | 11.86 | 15.52 | 10,015,408 | +3.28(+26.84%) |
Dec 04, 2008 | 12.29 | 12.99 | 11.87 | 12.24 | 4,669,737 | -0.43(-3.39%) |
Dec 03, 2008 | 12.04 | 12.83 | 11.52 | 12.67 | 5,251,731 | +0.28(+2.23%) |
Dec 02, 2008 | 11.51 | 12.56 | 11.07 | 12.39 | 6,421,212 | +1.14(+10.17%) |