Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.32 | 10.51 | 10.06 | 10.19 | 18,381,454 | -0.14(-1.38%) |
Feb 26, 2009 | 10.72 | 11.06 | 10.30 | 10.33 | 15,586,224 | -0.17(-1.59%) |
Feb 25, 2009 | 10.63 | 10.77 | 10.23 | 10.50 | 15,341,341 | -0.33(-3.00%) |
Feb 24, 2009 | 10.38 | 10.86 | 10.16 | 10.82 | 15,413,209 | +0.54(+5.26%) |
Feb 23, 2009 | 10.91 | 10.99 | 10.24 | 10.28 | 14,803,782 | -0.58(-5.35%) |
Feb 20, 2009 | 10.80 | 11.02 | 10.54 | 10.86 | 14,917,204 | +0.04(+0.41%) |
Feb 19, 2009 | 11.24 | 11.44 | 10.78 | 10.82 | 10,579,571 | -0.28(-2.49%) |
Feb 18, 2009 | 11.19 | 11.40 | 10.83 | 11.10 | 10,792,639 | -0.06(-0.51%) |
Feb 17, 2009 | 11.37 | 11.49 | 10.95 | 11.15 | 12,438,212 | -0.85(-7.11%) |
Feb 13, 2009 | 11.96 | 12.23 | 11.84 | 12.01 | 9,950,817 | +0.02(+0.20%) |
Feb 12, 2009 | 11.44 | 11.99 | 11.37 | 11.98 | 12,789,010 | -0.15(-1.24%) |
Feb 11, 2009 | 12.45 | 12.47 | 11.87 | 12.13 | 9,695,852 | +0.05(+0.44%) |
Feb 10, 2009 | 12.43 | 12.71 | 11.97 | 12.08 | 17,927,446 | -0.53(-4.19%) |
Feb 09, 2009 | 12.42 | 12.67 | 12.30 | 12.61 | 13,845,409 | +0.09(+0.68%) |
Feb 06, 2009 | 11.83 | 12.63 | 11.69 | 12.52 | 22,751,358 | +0.76(+6.46%) |
Feb 05, 2009 | 10.98 | 11.97 | 10.86 | 11.76 | 13,802,394 | +0.56(+5.04%) |
Feb 04, 2009 | 11.16 | 11.57 | 11.08 | 11.20 | 13,174,740 | -0.01(-0.07%) |
Feb 03, 2009 | 10.80 | 11.25 | 10.69 | 11.21 | 12,517,840 | +0.37(+3.41%) |
Feb 02, 2009 | 10.38 | 11.11 | 10.34 | 10.84 | 13,185,409 | +0.11(+1.02%) |
Jan 30, 2009 | 10.90 | 11.25 | 10.39 | 10.73 | 20,818,516 | +0.60(+5.90%) |
Jan 29, 2009 | 10.65 | 10.79 | 10.02 | 10.13 | 12,002,353 | -0.66(-6.14%) |
Jan 28, 2009 | 10.43 | 10.89 | 10.37 | 10.79 | 9,171,758 | +0.52(+5.11%) |
Jan 27, 2009 | 10.30 | 10.53 | 10.19 | 10.27 | 7,537,879 | +0.01(+0.12%) |
Jan 26, 2009 | 10.45 | 10.63 | 9.998 | 10.25 | 7,739,941 | -0.24(-2.25%) |
Jan 23, 2009 | 10.36 | 10.78 | 10.16 | 10.49 | 10,156,472 | -0.08(-0.73%) |
Jan 22, 2009 | 10.70 | 10.82 | 10.31 | 10.57 | 12,434,376 | -0.50(-4.52%) |
Jan 21, 2009 | 10.83 | 11.09 | 10.49 | 11.07 | 10,541,172 | +0.44(+4.13%) |
Jan 20, 2009 | 11.34 | 11.54 | 10.60 | 10.63 | 9,752,987 | -0.70(-6.20%) |
Jan 16, 2009 | 11.67 | 11.73 | 10.95 | 11.33 | 12,761,126 | -0.13(-1.14%) |
Jan 15, 2009 | 11.17 | 11.68 | 10.90 | 11.46 | 13,388,699 | +0.30(+2.66%) |
Jan 14, 2009 | 11.57 | 11.82 | 11.04 | 11.16 | 10,637,501 | -0.65(-5.54%) |
Jan 13, 2009 | 11.83 | 12.16 | 11.59 | 11.82 | 9,783,296 | -0.05(-0.41%) |
Jan 12, 2009 | 11.95 | 12.40 | 11.71 | 11.87 | 9,252,363 | -0.38(-3.09%) |
Jan 09, 2009 | 13.21 | 13.21 | 12.16 | 12.25 | 11,094,061 | -0.76(-5.81%) |
Jan 08, 2009 | 12.65 | 13.05 | 12.40 | 13.00 | 12,036,279 | +0.41(+3.26%) |
Jan 07, 2009 | 12.80 | 13.08 | 12.51 | 12.59 | 10,251,502 | -0.43(-3.31%) |
Jan 06, 2009 | 12.58 | 13.24 | 12.51 | 13.02 | 14,048,862 | +0.55(+4.43%) |
Jan 05, 2009 | 12.41 | 12.57 | 12.10 | 12.47 | 9,466,929 | -0.08(-0.65%) |
Jan 02, 2009 | 11.63 | 12.60 | 11.63 | 12.55 | 8,668,630 | +0.93(+7.97%) |
Dec 31, 2008 | 11.40 | 11.74 | 11.36 | 11.62 | 6,302,680 | +0.24(+2.11%) |
Dec 30, 2008 | 10.94 | 11.38 | 10.93 | 11.38 | 5,403,758 | +0.57(+5.26%) |
Dec 29, 2008 | 11.03 | 11.10 | 10.65 | 10.82 | 3,823,782 | -0.27(-2.42%) |
Dec 26, 2008 | 10.30 | 11.10 | 10.30 | 11.08 | 2,620,135 | +0.12(+1.11%) |
Dec 24, 2008 | 10.89 | 11.01 | 10.81 | 10.96 | 1,814,021 | +0.09(+0.86%) |
Dec 23, 2008 | 11.31 | 11.37 | 10.75 | 10.87 | 6,048,804 | -0.25(-2.27%) |
Dec 22, 2008 | 11.68 | 11.68 | 10.89 | 11.12 | 6,403,379 | -0.40(-3.46%) |
Dec 19, 2008 | 11.35 | 11.75 | 11.29 | 11.52 | 13,153,738 | +0.38(+3.43%) |
Dec 18, 2008 | 11.66 | 11.78 | 10.99 | 11.14 | 11,818,281 | -0.46(-3.99%) |
Dec 17, 2008 | 11.40 | 11.77 | 11.23 | 11.60 | 10,558,827 | +0.01(+0.07%) |
Dec 16, 2008 | 11.08 | 11.61 | 10.87 | 11.59 | 13,466,826 | +0.68(+6.22%) |
Dec 15, 2008 | 11.08 | 11.27 | 10.75 | 10.91 | 9,340,915 | -0.06(-0.56%) |
Dec 12, 2008 | 10.88 | 11.14 | 10.41 | 10.97 | 14,973,291 | +0.18(+1.66%) |
Dec 11, 2008 | 11.82 | 11.82 | 10.67 | 10.79 | 16,703,826 | -1.12(-9.41%) |
Dec 10, 2008 | 11.73 | 12.19 | 11.40 | 11.92 | 17,038,956 | -0.44(-3.55%) |
Dec 09, 2008 | 12.41 | 12.99 | 11.88 | 12.36 | 17,438,226 | +0.09(+0.73%) |
Dec 08, 2008 | 11.33 | 12.44 | 11.33 | 12.27 | 13,067,374 | +0.97(+8.56%) |
Dec 05, 2008 | 10.38 | 11.32 | 10.14 | 11.30 | 11,049,858 | +0.80(+7.63%) |
Dec 04, 2008 | 10.84 | 11.17 | 10.41 | 10.50 | 10,829,171 | -0.64(-5.73%) |
Dec 03, 2008 | 10.49 | 11.17 | 9.868 | 11.14 | 10,491,282 | +0.41(+3.83%) |
Dec 02, 2008 | 10.28 | 10.80 | 10.10 | 10.73 | 9,712,361 | +0.68(+6.76%) |