Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.28 | 11.71 | 11.14 | 11.37 | 0 | -0.11(-0.96%) |
Feb 26, 2009 | 12.56 | 12.78 | 11.36 | 11.48 | 1,724,507 | -0.79(-6.47%) |
Feb 25, 2009 | 12.60 | 12.87 | 11.73 | 12.27 | 1,604,953 | -0.48(-3.74%) |
Feb 24, 2009 | 11.70 | 12.77 | 11.63 | 12.75 | 1,927,181 | +1.16(+10.02%) |
Feb 23, 2009 | 12.44 | 12.54 | 11.53 | 11.59 | 1,819,211 | -0.89(-7.10%) |
Feb 20, 2009 | 11.31 | 12.54 | 11.04 | 12.47 | 0 | +0.86(+7.36%) |
Feb 19, 2009 | 12.38 | 12.48 | 11.48 | 11.62 | 1,533,276 | -0.44(-3.65%) |
Feb 18, 2009 | 11.96 | 12.32 | 11.42 | 12.06 | 1,538,506 | +0.18(+1.49%) |
Feb 17, 2009 | 12.41 | 12.93 | 11.81 | 11.88 | 2,172,534 | -1.27(-9.66%) |
Feb 13, 2009 | 14.10 | 14.25 | 13.09 | 13.15 | 1,831,830 | -1.04(-7.32%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.35 | 14.19 | 2,225,794 | -0.06(-0.43%) |
Feb 11, 2009 | 14.03 | 14.44 | 13.51 | 14.25 | 1,498,850 | +0.43(+3.14%) |
Feb 10, 2009 | 14.34 | 14.82 | 13.67 | 13.82 | 2,880,156 | -0.73(-5.04%) |
Feb 09, 2009 | 14.20 | 14.68 | 13.76 | 14.55 | 1,143,502 | +0.32(+2.28%) |
Feb 06, 2009 | 12.91 | 14.40 | 12.88 | 14.23 | 1,627,062 | +1.49(+11.70%) |
Feb 05, 2009 | 12.82 | 13.13 | 12.03 | 12.74 | 1,892,720 | -0.24(-1.84%) |
Feb 04, 2009 | 13.65 | 13.76 | 12.93 | 12.98 | 1,333,834 | -0.68(-4.97%) |
Feb 03, 2009 | 14.46 | 14.46 | 13.56 | 13.65 | 1,577,701 | -0.60(-4.24%) |
Feb 02, 2009 | 13.68 | 14.31 | 13.35 | 14.26 | 1,214,082 | +0.29(+2.10%) |
Jan 30, 2009 | 14.80 | 15.33 | 13.68 | 13.96 | 0 | -0.92(-6.20%) |
Jan 29, 2009 | 16.13 | 16.13 | 14.64 | 14.89 | 1,783,387 | -1.34(-8.28%) |
Jan 28, 2009 | 15.35 | 16.44 | 15.32 | 16.23 | 3,132,856 | +0.57(+3.63%) |
Jan 27, 2009 | 16.19 | 16.19 | 14.90 | 15.66 | 1,480,905 | -0.68(-4.19%) |
Jan 26, 2009 | 16.46 | 16.62 | 15.82 | 16.35 | 1,076,328 | -0.11(-0.67%) |
Jan 23, 2009 | 15.05 | 16.70 | 15.05 | 16.46 | 1,217,343 | +0.71(+4.50%) |
Jan 22, 2009 | 15.98 | 16.48 | 15.40 | 15.75 | 1,998,545 | -1.23(-7.27%) |
Jan 21, 2009 | 15.66 | 17.31 | 14.92 | 16.98 | 1,948,659 | +1.70(+11.11%) |
Jan 20, 2009 | 17.57 | 17.57 | 15.11 | 15.28 | 1,858,195 | -2.39(-13.55%) |
Jan 16, 2009 | 17.51 | 17.80 | 16.59 | 17.68 | 0 | +0.98(+5.89%) |
Jan 15, 2009 | 16.23 | 17.31 | 15.51 | 16.70 | 1,145,363 | +0.45(+2.78%) |
Jan 14, 2009 | 16.89 | 17.04 | 16.08 | 16.24 | 1,199,135 | -1.20(-6.86%) |
Jan 13, 2009 | 16.27 | 17.55 | 16.14 | 17.44 | 1,056,474 | +0.97(+5.90%) |
Jan 12, 2009 | 17.86 | 18.08 | 16.19 | 16.47 | 1,066,279 | -1.42(-7.92%) |
Jan 09, 2009 | 18.86 | 19.00 | 17.80 | 17.89 | 1,233,278 | -0.95(-5.03%) |
Jan 08, 2009 | 19.02 | 19.25 | 18.50 | 18.83 | 1,162,328 | -0.42(-2.16%) |
Jan 07, 2009 | 19.72 | 19.92 | 18.67 | 19.25 | 1,439,686 | -0.81(-4.02%) |
Jan 06, 2009 | 19.26 | 20.39 | 19.18 | 20.06 | 1,892,053 | +0.53(+2.72%) |
Jan 05, 2009 | 19.92 | 20.28 | 19.27 | 19.52 | 1,348,035 | -0.31(-1.57%) |
Jan 02, 2009 | 20.75 | 20.87 | 19.79 | 19.84 | 0 | -0.60(-2.96%) |
Jan 01, 2009 | 19.64 | 20.82 | 19.29 | 20.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.64 | 20.82 | 19.29 | 20.44 | 1,133,646 | +0.76(+3.85%) |
Dec 30, 2008 | 18.76 | 19.68 | 18.72 | 19.68 | 862,121 | +1.02(+5.47%) |
Dec 29, 2008 | 19.57 | 19.57 | 18.39 | 18.66 | 891,686 | -1.36(-6.77%) |
Dec 26, 2008 | 19.66 | 20.21 | 19.51 | 20.02 | 0 | +0.35(+1.77%) |
Dec 24, 2008 | 19.90 | 20.06 | 19.45 | 19.67 | 326,758 | -0.11(-0.56%) |
Dec 23, 2008 | 19.89 | 20.73 | 19.70 | 19.78 | 1,302,364 | -0.48(-2.35%) |
Dec 22, 2008 | 19.85 | 20.62 | 19.37 | 20.26 | 2,017,754 | +0.47(+2.38%) |
Dec 19, 2008 | 18.55 | 19.96 | 18.11 | 19.79 | 2,077,706 | +1.36(+7.36%) |
Dec 18, 2008 | 20.72 | 21.21 | 18.20 | 18.43 | 2,159,563 | -2.21(-10.69%) |
Dec 17, 2008 | 20.65 | 21.85 | 20.02 | 20.64 | 1,942,165 | -0.43(-2.06%) |
Dec 16, 2008 | 18.42 | 21.22 | 18.28 | 21.07 | 1,866,254 | +3.10(+17.23%) |
Dec 15, 2008 | 18.69 | 18.94 | 17.39 | 17.97 | 1,356,768 | -0.90(-4.79%) |
Dec 12, 2008 | 17.24 | 18.88 | 17.04 | 18.88 | 0 | +1.47(+8.42%) |
Dec 11, 2008 | 19.71 | 20.09 | 17.12 | 17.41 | 2,218,992 | -2.91(-14.34%) |
Dec 10, 2008 | 19.40 | 20.67 | 18.97 | 20.32 | 1,511,487 | +1.16(+6.06%) |
Dec 09, 2008 | 20.54 | 20.63 | 19.00 | 19.16 | 1,603,879 | -1.80(-8.60%) |
Dec 08, 2008 | 19.84 | 21.36 | 18.61 | 20.97 | 1,846,838 | +1.53(+7.86%) |
Dec 05, 2008 | 17.07 | 19.44 | 16.88 | 19.44 | 0 | +2.02(+11.57%) |
Dec 04, 2008 | 17.85 | 18.50 | 16.84 | 17.42 | 1,692,584 | -0.72(-3.97%) |
Dec 03, 2008 | 16.67 | 18.41 | 15.89 | 18.14 | 1,568,929 | +1.26(+7.49%) |
Dec 02, 2008 | 14.53 | 17.17 | 14.53 | 16.88 | 2,193,271 | +2.87(+20.44%) |