Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.70 | 14.17 | 13.66 | 13.77 | 14,331,739 | -0.08(-0.56%) |
Feb 26, 2009 | 14.09 | 14.72 | 13.76 | 13.84 | 16,165,350 | -0.05(-0.34%) |
Feb 25, 2009 | 13.24 | 14.19 | 13.06 | 13.89 | 16,201,615 | +0.55(+4.14%) |
Feb 24, 2009 | 12.76 | 13.43 | 12.69 | 13.34 | 11,247,188 | +0.75(+5.94%) |
Feb 23, 2009 | 13.04 | 13.22 | 12.54 | 12.59 | 8,924,389 | -0.48(-3.69%) |
Feb 20, 2009 | 12.86 | 13.24 | 12.69 | 13.07 | 12,198,887 | +0.21(+1.64%) |
Feb 19, 2009 | 13.60 | 13.60 | 12.86 | 12.86 | 10,928,709 | -0.58(-4.29%) |
Feb 18, 2009 | 13.45 | 13.76 | 13.27 | 13.44 | 6,920,343 | +0.01(+0.06%) |
Feb 17, 2009 | 14.00 | 14.02 | 13.34 | 13.43 | 12,476,861 | -0.91(-6.35%) |
Feb 13, 2009 | 14.15 | 14.49 | 14.00 | 14.34 | 7,735,173 | +0.22(+1.54%) |
Feb 12, 2009 | 13.75 | 14.16 | 13.47 | 14.12 | 12,429,849 | +0.32(+2.31%) |
Feb 11, 2009 | 13.93 | 14.00 | 13.55 | 13.80 | 8,801,706 | -0.04(-0.28%) |
Feb 10, 2009 | 14.23 | 14.69 | 13.71 | 13.84 | 12,060,537 | -0.46(-3.21%) |
Feb 09, 2009 | 14.48 | 14.56 | 14.14 | 14.30 | 8,375,337 | -0.25(-1.71%) |
Feb 06, 2009 | 14.22 | 14.70 | 14.15 | 14.55 | 9,637,128 | +0.30(+2.13%) |
Feb 05, 2009 | 13.17 | 14.40 | 13.09 | 14.25 | 16,459,804 | +0.86(+6.46%) |
Feb 04, 2009 | 13.34 | 13.71 | 13.28 | 13.38 | 11,739,065 | +0.05(+0.35%) |
Feb 03, 2009 | 12.96 | 13.38 | 12.83 | 13.34 | 8,402,922 | +0.30(+2.27%) |
Feb 02, 2009 | 12.91 | 13.38 | 12.71 | 13.04 | 11,374,018 | -0.08(-0.59%) |
Jan 30, 2009 | 13.53 | 13.60 | 13.05 | 13.12 | 9,367,953 | -0.33(-2.49%) |
Jan 29, 2009 | 13.50 | 13.60 | 13.18 | 13.45 | 10,305,650 | -0.18(-1.31%) |
Jan 28, 2009 | 13.58 | 13.81 | 13.46 | 13.63 | 11,129,653 | +0.35(+2.64%) |
Jan 27, 2009 | 12.82 | 13.38 | 12.71 | 13.28 | 13,128,946 | +0.61(+4.79%) |
Jan 26, 2009 | 12.59 | 12.97 | 12.35 | 12.68 | 6,667,425 | +0.22(+1.75%) |
Jan 23, 2009 | 11.76 | 12.69 | 11.76 | 12.46 | 9,370,258 | +0.41(+3.43%) |
Jan 22, 2009 | 12.08 | 12.24 | 11.68 | 12.04 | 14,096,171 | -0.33(-2.64%) |
Jan 21, 2009 | 12.29 | 12.46 | 11.81 | 12.37 | 10,125,569 | +0.22(+1.79%) |
Jan 20, 2009 | 13.02 | 13.13 | 12.14 | 12.15 | 11,286,011 | -1.03(-7.80%) |
Jan 16, 2009 | 12.99 | 13.20 | 12.61 | 13.18 | 13,802,975 | +0.45(+3.55%) |
Jan 15, 2009 | 12.46 | 12.88 | 12.11 | 12.73 | 18,537,290 | +0.66(+5.48%) |
Jan 14, 2009 | 12.33 | 12.56 | 12.07 | 12.07 | 12,236,963 | -0.57(-4.50%) |
Jan 13, 2009 | 12.43 | 12.78 | 12.28 | 12.64 | 13,381,883 | +0.22(+1.76%) |
Jan 12, 2009 | 12.62 | 12.68 | 12.25 | 12.42 | 8,969,419 | -0.28(-2.21%) |
Jan 09, 2009 | 13.34 | 13.37 | 12.62 | 12.70 | 14,982,477 | -0.54(-4.06%) |
Jan 08, 2009 | 13.74 | 13.78 | 12.96 | 13.24 | 18,567,574 | -0.69(-4.97%) |
Jan 07, 2009 | 14.22 | 14.38 | 13.83 | 13.93 | 8,086,513 | -0.56(-3.87%) |
Jan 06, 2009 | 14.32 | 14.64 | 14.16 | 14.49 | 7,962,302 | +0.29(+2.03%) |
Jan 05, 2009 | 14.10 | 14.70 | 14.10 | 14.20 | 7,624,917 | -0.09(-0.65%) |
Jan 02, 2009 | 13.77 | 14.36 | 13.68 | 14.29 | 7,739,671 | +0.42(+3.03%) |
Dec 31, 2008 | 13.77 | 14.00 | 13.66 | 13.87 | 8,078,345 | +0.16(+1.13%) |
Dec 30, 2008 | 12.98 | 13.73 | 12.93 | 13.72 | 7,339,316 | +0.82(+6.34%) |
Dec 29, 2008 | 12.69 | 12.90 | 12.49 | 12.90 | 5,679,754 | +0.22(+1.72%) |
Dec 26, 2008 | 12.93 | 12.94 | 12.61 | 12.68 | 3,113,914 | -0.23(-1.81%) |
Dec 24, 2008 | 12.78 | 12.98 | 12.78 | 12.92 | 1,500,923 | +0.13(+1.03%) |
Dec 23, 2008 | 13.33 | 13.42 | 12.72 | 12.78 | 6,414,299 | -0.48(-3.64%) |
Dec 22, 2008 | 13.45 | 13.59 | 12.99 | 13.27 | 6,389,230 | -0.21(-1.56%) |
Dec 19, 2008 | 13.52 | 13.71 | 13.37 | 13.48 | 11,943,768 | +0.14(+1.05%) |
Dec 18, 2008 | 14.05 | 14.09 | 13.10 | 13.34 | 11,509,301 | -0.55(-3.98%) |
Dec 17, 2008 | 13.95 | 14.16 | 13.47 | 13.89 | 13,717,529 | -0.23(-1.60%) |
Dec 16, 2008 | 13.59 | 14.15 | 13.48 | 14.12 | 10,547,553 | +0.67(+4.98%) |
Dec 15, 2008 | 13.41 | 13.57 | 13.17 | 13.45 | 8,059,395 | -0.05(-0.40%) |
Dec 12, 2008 | 12.75 | 13.55 | 12.69 | 13.50 | 9,114,127 | +0.47(+3.58%) |
Dec 11, 2008 | 13.10 | 13.61 | 12.94 | 13.03 | 8,533,810 | -0.19(-1.47%) |
Dec 10, 2008 | 13.15 | 13.73 | 12.91 | 13.23 | 9,063,839 | +0.24(+1.86%) |
Dec 09, 2008 | 12.64 | 13.64 | 12.46 | 12.99 | 14,154,237 | +0.40(+3.15%) |
Dec 08, 2008 | 12.46 | 12.67 | 12.02 | 12.59 | 11,852,232 | +0.33(+2.73%) |
Dec 05, 2008 | 11.90 | 12.26 | 11.51 | 12.25 | 10,916,253 | +0.23(+1.94%) |
Dec 04, 2008 | 12.79 | 12.89 | 11.88 | 12.02 | 12,207,779 | -1.04(-7.93%) |
Dec 03, 2008 | 12.42 | 13.06 | 11.71 | 13.06 | 15,370,115 | +1.14(+9.54%) |
Dec 02, 2008 | 11.83 | 12.04 | 11.61 | 11.92 | 8,479,620 | +0.22(+1.86%) |