Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.23 | 11.36 | 11.07 | 11.19 | 0 | -0.19(-1.69%) |
Feb 26, 2009 | 11.26 | 11.57 | 11.26 | 11.38 | 1,414,404 | +0.34(+3.09%) |
Feb 25, 2009 | 11.06 | 11.28 | 10.80 | 11.04 | 2,491,217 | +0.00(+0.00%) |
Feb 24, 2009 | 10.75 | 11.08 | 10.62 | 11.04 | 1,684,260 | +0.36(+3.33%) |
Feb 23, 2009 | 11.23 | 11.26 | 10.63 | 10.69 | 1,911,118 | -0.48(-4.32%) |
Feb 20, 2009 | 11.18 | 11.28 | 10.97 | 11.17 | 1,960,639 | -0.17(-1.50%) |
Feb 19, 2009 | 11.48 | 11.61 | 11.28 | 11.34 | 1,337,258 | -0.05(-0.46%) |
Feb 18, 2009 | 11.66 | 11.72 | 11.25 | 11.39 | 1,569,080 | -0.12(-1.03%) |
Feb 17, 2009 | 11.90 | 11.94 | 11.51 | 11.51 | 2,593,419 | -0.79(-6.39%) |
Feb 13, 2009 | 12.42 | 12.49 | 12.27 | 12.29 | 1,459,415 | -0.10(-0.84%) |
Feb 12, 2009 | 12.18 | 12.41 | 11.99 | 12.40 | 1,759,483 | +0.01(+0.06%) |
Feb 11, 2009 | 12.46 | 12.58 | 12.25 | 12.39 | 1,625,099 | -0.05(-0.42%) |
Feb 10, 2009 | 13.04 | 13.14 | 12.32 | 12.44 | 2,427,682 | -0.61(-4.66%) |
Feb 09, 2009 | 12.98 | 13.23 | 12.95 | 13.05 | 1,847,625 | +0.10(+0.80%) |
Feb 06, 2009 | 12.52 | 13.10 | 12.41 | 12.95 | 1,832,380 | +0.27(+2.11%) |
Feb 05, 2009 | 12.35 | 12.68 | 12.27 | 12.68 | 1,512,018 | +0.33(+2.64%) |
Feb 04, 2009 | 12.36 | 12.62 | 12.26 | 12.35 | 2,326,286 | +0.07(+0.54%) |
Feb 03, 2009 | 12.22 | 12.32 | 12.06 | 12.29 | 1,719,489 | +0.15(+1.22%) |
Feb 02, 2009 | 12.12 | 12.29 | 12.01 | 12.14 | 1,282,001 | -0.24(-1.98%) |
Jan 30, 2009 | 12.58 | 12.64 | 12.22 | 12.38 | 0 | -0.16(-1.30%) |
Jan 29, 2009 | 12.72 | 12.77 | 12.52 | 12.55 | 1,317,124 | -0.33(-2.59%) |
Jan 28, 2009 | 12.97 | 13.00 | 12.75 | 12.88 | 2,602,257 | +0.37(+2.96%) |
Jan 27, 2009 | 12.35 | 12.55 | 12.25 | 12.51 | 1,911,337 | +0.16(+1.32%) |
Jan 26, 2009 | 12.39 | 12.71 | 12.15 | 12.35 | 1,428,695 | +0.12(+0.97%) |
Jan 23, 2009 | 11.63 | 12.36 | 11.62 | 12.23 | 2,241,105 | +0.40(+3.39%) |
Jan 22, 2009 | 11.88 | 12.08 | 11.71 | 11.83 | 2,186,172 | -0.39(-3.16%) |
Jan 21, 2009 | 11.88 | 12.22 | 11.51 | 12.21 | 2,399,157 | +0.53(+4.57%) |
Jan 20, 2009 | 12.38 | 12.38 | 11.68 | 11.68 | 3,121,723 | -0.88(-7.02%) |
Jan 16, 2009 | 12.74 | 12.87 | 12.18 | 12.56 | 0 | +0.16(+1.32%) |
Jan 15, 2009 | 12.25 | 12.45 | 11.72 | 12.40 | 4,560,557 | +0.15(+1.21%) |
Jan 14, 2009 | 12.62 | 12.62 | 12.13 | 12.25 | 1,075,664 | -0.59(-4.56%) |
Jan 13, 2009 | 12.61 | 12.88 | 12.56 | 12.84 | 979,958 | +0.12(+0.93%) |
Jan 12, 2009 | 13.26 | 13.26 | 12.63 | 12.72 | 2,146,442 | -0.66(-4.93%) |
Jan 09, 2009 | 13.61 | 13.68 | 13.29 | 13.38 | 1,216,217 | -0.35(-2.54%) |
Jan 08, 2009 | 13.39 | 13.73 | 13.25 | 13.73 | 974,914 | +0.29(+2.15%) |
Jan 07, 2009 | 13.88 | 13.88 | 13.30 | 13.44 | 1,550,041 | -0.56(-4.03%) |
Jan 06, 2009 | 13.87 | 14.15 | 13.79 | 14.00 | 3,765,696 | +0.34(+2.50%) |
Jan 05, 2009 | 13.24 | 13.85 | 13.24 | 13.66 | 4,478,917 | +0.40(+3.02%) |
Jan 02, 2009 | 12.93 | 13.30 | 12.81 | 13.26 | 0 | +0.33(+2.58%) |
Jan 01, 2009 | 12.63 | 12.97 | 12.56 | 12.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.63 | 12.97 | 12.56 | 12.92 | 1,295,644 | +0.25(+1.99%) |
Dec 30, 2008 | 12.30 | 12.67 | 12.24 | 12.67 | 1,371,840 | +0.29(+2.37%) |
Dec 29, 2008 | 12.32 | 12.41 | 12.15 | 12.38 | 1,308,935 | +0.37(+3.11%) |
Dec 26, 2008 | 12.01 | 12.15 | 11.89 | 12.01 | 634,408 | -0.02(-0.19%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.89 | 12.03 | 524,657 | -0.05(-0.43%) |
Dec 23, 2008 | 11.94 | 12.14 | 11.81 | 12.08 | 3,826,939 | -0.04(-0.31%) |
Dec 22, 2008 | 12.58 | 12.62 | 12.04 | 12.12 | 1,275,993 | -0.34(-2.74%) |
Dec 19, 2008 | 12.42 | 12.54 | 12.22 | 12.46 | 1,897,383 | -0.01(-0.12%) |
Dec 18, 2008 | 12.92 | 12.92 | 12.19 | 12.47 | 2,936,212 | -0.36(-2.77%) |
Dec 17, 2008 | 12.90 | 13.07 | 12.78 | 12.83 | 3,756,368 | -0.04(-0.35%) |
Dec 16, 2008 | 12.33 | 12.97 | 12.30 | 12.87 | 3,275,196 | +0.64(+5.21%) |
Dec 15, 2008 | 12.49 | 12.55 | 12.06 | 12.24 | 2,147,220 | +0.02(+0.18%) |
Dec 12, 2008 | 11.89 | 12.28 | 11.65 | 12.21 | 2,589,108 | +0.06(+0.49%) |
Dec 11, 2008 | 12.44 | 12.74 | 11.94 | 12.15 | 2,765,020 | +0.05(+0.43%) |
Dec 10, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 3,186,652 | +0.19(+1.62%) |
Dec 09, 2008 | 11.98 | 12.21 | 11.78 | 11.91 | 2,655,798 | -0.19(-1.59%) |
Dec 08, 2008 | 11.86 | 12.35 | 11.83 | 12.10 | 3,111,601 | +0.65(+5.70%) |
Dec 05, 2008 | 11.02 | 11.45 | 10.70 | 11.45 | 3,787,524 | +0.13(+1.18%) |
Dec 04, 2008 | 11.63 | 12.01 | 11.12 | 11.32 | 3,425,160 | -0.53(-4.51%) |
Dec 03, 2008 | 11.52 | 11.89 | 11.37 | 11.85 | 3,339,801 | -0.04(-0.31%) |
Dec 02, 2008 | 12.10 | 12.33 | 11.60 | 11.89 | 2,879,402 | -0.23(-1.90%) |