Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.32 | 13.18 | 12.20 | 12.94 | 15,597,132 | +0.59(+4.75%) |
Feb 26, 2009 | 12.57 | 12.73 | 12.33 | 12.35 | 13,189,596 | +0.26(+2.15%) |
Feb 25, 2009 | 12.13 | 12.40 | 11.84 | 12.09 | 14,531,607 | +0.07(+0.61%) |
Feb 24, 2009 | 11.62 | 12.04 | 11.61 | 12.02 | 9,798,126 | +0.42(+3.65%) |
Feb 23, 2009 | 11.77 | 11.87 | 11.57 | 11.60 | 7,836,201 | -0.13(-1.11%) |
Feb 20, 2009 | 11.48 | 11.88 | 11.48 | 11.73 | 11,429,673 | +0.27(+2.36%) |
Feb 19, 2009 | 11.32 | 11.50 | 11.26 | 11.46 | 6,038,310 | +0.14(+1.27%) |
Feb 18, 2009 | 11.55 | 11.66 | 11.18 | 11.31 | 7,986,456 | -0.08(-0.70%) |
Feb 17, 2009 | 11.01 | 11.56 | 10.98 | 11.39 | 8,996,931 | +0.17(+1.48%) |
Feb 13, 2009 | 11.45 | 11.55 | 11.18 | 11.23 | 7,778,679 | -0.34(-2.91%) |
Feb 12, 2009 | 11.25 | 11.56 | 11.05 | 11.56 | 6,632,646 | +0.14(+1.20%) |
Feb 11, 2009 | 11.69 | 11.75 | 11.24 | 11.43 | 7,309,920 | -0.25(-2.17%) |
Feb 10, 2009 | 11.82 | 12.11 | 11.59 | 11.68 | 8,586,822 | -0.12(-1.02%) |
Feb 09, 2009 | 11.79 | 11.96 | 11.68 | 11.80 | 9,025,848 | +0.00(+0.03%) |
Feb 06, 2009 | 12.01 | 12.21 | 11.63 | 11.80 | 11,876,805 | +0.12(+1.03%) |
Feb 05, 2009 | 12.75 | 12.75 | 11.39 | 11.68 | 37,379,688 | -2.24(-16.10%) |
Feb 04, 2009 | 14.31 | 14.37 | 13.74 | 13.92 | 12,307,518 | -0.73(-4.98%) |
Feb 03, 2009 | 14.31 | 14.77 | 14.14 | 14.65 | 6,516,369 | +0.38(+2.66%) |
Feb 02, 2009 | 14.29 | 14.41 | 14.04 | 14.27 | 4,222,158 | +0.03(+0.21%) |
Jan 30, 2009 | 14.45 | 14.58 | 14.17 | 14.24 | 3,749,589 | -0.19(-1.29%) |
Jan 29, 2009 | 14.55 | 14.68 | 14.32 | 14.42 | 3,588,600 | -0.15(-1.01%) |
Jan 28, 2009 | 14.45 | 14.66 | 14.33 | 14.57 | 4,126,962 | +0.29(+2.05%) |
Jan 27, 2009 | 14.30 | 14.36 | 14.12 | 14.28 | 2,630,409 | +0.09(+0.61%) |
Jan 26, 2009 | 14.24 | 14.41 | 14.06 | 14.19 | 3,410,610 | +0.03(+0.19%) |
Jan 23, 2009 | 14.20 | 14.39 | 14.02 | 14.16 | 3,759,576 | -0.18(-1.28%) |
Jan 22, 2009 | 14.23 | 14.52 | 14.00 | 14.35 | 4,245,843 | -0.01(-0.07%) |
Jan 21, 2009 | 14.33 | 14.58 | 13.98 | 14.36 | 7,132,980 | +0.13(+0.89%) |
Jan 20, 2009 | 14.34 | 14.50 | 14.11 | 14.23 | 5,925,882 | -0.21(-1.48%) |
Jan 16, 2009 | 14.63 | 14.64 | 14.24 | 14.44 | 4,798,224 | -0.07(-0.51%) |
Jan 15, 2009 | 13.96 | 14.63 | 13.69 | 14.52 | 12,045,225 | +0.90(+6.61%) |
Jan 14, 2009 | 13.51 | 13.72 | 13.48 | 13.62 | 4,861,035 | -0.12(-0.85%) |
Jan 13, 2009 | 13.58 | 13.98 | 13.47 | 13.73 | 4,842,327 | +0.07(+0.51%) |
Jan 12, 2009 | 13.60 | 13.83 | 13.43 | 13.66 | 5,088,318 | -0.00(-0.02%) |
Jan 09, 2009 | 13.89 | 13.98 | 13.48 | 13.67 | 5,318,877 | -0.21(-1.51%) |
Jan 08, 2009 | 13.77 | 13.94 | 13.37 | 13.88 | 8,239,698 | +0.03(+0.22%) |
Jan 07, 2009 | 13.67 | 14.07 | 13.50 | 13.85 | 9,786,069 | +0.62(+4.71%) |
Jan 06, 2009 | 13.96 | 14.06 | 13.17 | 13.22 | 10,810,449 | -0.72(-5.14%) |
Jan 05, 2009 | 14.08 | 14.15 | 13.75 | 13.94 | 5,728,191 | -0.08(-0.55%) |
Jan 02, 2009 | 13.97 | 14.16 | 13.87 | 14.02 | 4,418,676 | +0.12(+0.86%) |
Dec 31, 2008 | 13.65 | 14.00 | 13.51 | 13.90 | 5,469,975 | +0.29(+2.11%) |
Dec 30, 2008 | 13.79 | 13.79 | 13.43 | 13.61 | 4,348,809 | +0.04(+0.32%) |
Dec 29, 2008 | 13.74 | 13.82 | 13.50 | 13.57 | 3,120,495 | -0.40(-2.89%) |
Dec 26, 2008 | 13.91 | 14.04 | 13.70 | 13.97 | 1,954,617 | +0.21(+1.53%) |
Dec 24, 2008 | 13.80 | 14.07 | 13.70 | 13.76 | 1,655,334 | -0.04(-0.29%) |
Dec 23, 2008 | 14.15 | 14.19 | 13.73 | 13.80 | 5,547,762 | -0.35(-2.50%) |
Dec 22, 2008 | 14.03 | 14.26 | 13.90 | 14.15 | 8,772,669 | -0.42(-2.86%) |
Dec 19, 2008 | 14.48 | 14.62 | 14.21 | 14.57 | 8,864,862 | +0.12(+0.85%) |
Dec 18, 2008 | 14.70 | 14.70 | 14.33 | 14.45 | 5,736,462 | -0.14(-0.94%) |
Dec 17, 2008 | 13.99 | 14.67 | 13.89 | 14.58 | 10,537,311 | +0.40(+2.84%) |
Dec 16, 2008 | 13.86 | 14.22 | 13.66 | 14.18 | 5,808,621 | +0.54(+3.98%) |
Dec 15, 2008 | 13.85 | 14.06 | 13.41 | 13.64 | 6,803,121 | -0.23(-1.68%) |
Dec 12, 2008 | 13.27 | 13.93 | 13.25 | 13.87 | 5,940,927 | +0.25(+1.84%) |
Dec 11, 2008 | 13.55 | 13.71 | 13.35 | 13.62 | 6,896,649 | -0.09(-0.63%) |
Dec 10, 2008 | 13.60 | 13.90 | 13.33 | 13.71 | 7,045,278 | +0.37(+2.77%) |
Dec 09, 2008 | 13.47 | 13.91 | 13.25 | 13.34 | 8,406,657 | -0.12(-0.87%) |
Dec 08, 2008 | 13.98 | 14.43 | 13.26 | 13.45 | 8,110,410 | -0.65(-4.59%) |
Dec 05, 2008 | 13.48 | 14.10 | 12.92 | 14.10 | 9,079,674 | +0.74(+5.51%) |
Dec 04, 2008 | 13.57 | 13.91 | 13.07 | 13.36 | 10,680,804 | -0.13(-0.99%) |
Dec 03, 2008 | 12.99 | 13.51 | 12.51 | 13.50 | 9,852,498 | +0.78(+6.16%) |
Dec 02, 2008 | 13.35 | 13.57 | 12.55 | 12.71 | 12,020,193 | -0.33(-2.53%) |