Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.64 | 11.64 | 10.63 | 10.83 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.37 | 12.37 | 11.21 | 11.23 | 1,714,641 | +0.26(+2.36%) |
Feb 25, 2009 | 11.67 | 11.75 | 10.66 | 10.98 | 2,115,227 | -0.60(-5.16%) |
Feb 24, 2009 | 12.03 | 12.07 | 11.39 | 11.57 | 1,517,637 | -0.52(-4.29%) |
Feb 23, 2009 | 13.70 | 13.70 | 11.51 | 12.09 | 3,933,432 | -1.89(-13.54%) |
Feb 20, 2009 | 14.40 | 14.83 | 13.68 | 13.98 | 1,863,590 | -0.55(-3.81%) |
Feb 19, 2009 | 13.33 | 14.67 | 13.33 | 14.54 | 1,313,087 | +1.25(+9.43%) |
Feb 18, 2009 | 12.56 | 13.82 | 12.54 | 13.29 | 1,612,103 | +0.84(+6.77%) |
Feb 17, 2009 | 12.55 | 12.75 | 11.81 | 12.44 | 1,300,809 | -0.22(-1.76%) |
Feb 13, 2009 | 13.20 | 13.27 | 12.55 | 12.67 | 1,029,248 | -0.42(-3.24%) |
Feb 12, 2009 | 13.39 | 13.41 | 12.82 | 13.09 | 844,861 | -0.37(-2.73%) |
Feb 11, 2009 | 13.38 | 13.49 | 13.17 | 13.46 | 330,391 | +0.08(+0.59%) |
Feb 10, 2009 | 13.74 | 13.83 | 13.24 | 13.38 | 475,416 | -0.39(-2.82%) |
Feb 09, 2009 | 14.03 | 14.11 | 13.59 | 13.77 | 409,613 | -0.23(-1.65%) |
Feb 06, 2009 | 13.52 | 14.19 | 13.46 | 14.00 | 458,523 | +0.37(+2.69%) |
Feb 05, 2009 | 13.21 | 13.67 | 13.16 | 13.63 | 323,225 | +0.35(+2.66%) |
Feb 04, 2009 | 13.08 | 13.54 | 12.70 | 13.28 | 648,276 | +0.60(+4.71%) |
Feb 03, 2009 | 12.82 | 12.89 | 12.54 | 12.68 | 767,951 | +0.04(+0.34%) |
Feb 02, 2009 | 13.13 | 13.13 | 12.54 | 12.64 | 714,930 | -0.58(-4.36%) |
Jan 30, 2009 | 13.41 | 13.52 | 13.06 | 13.21 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.47 | 13.51 | 13.11 | 13.41 | 391,088 | -0.04(-0.32%) |
Jan 28, 2009 | 13.36 | 13.59 | 13.16 | 13.46 | 549,136 | +0.36(+2.75%) |
Jan 27, 2009 | 13.23 | 13.43 | 13.04 | 13.10 | 433,948 | -0.15(-1.14%) |
Jan 26, 2009 | 13.23 | 13.48 | 13.10 | 13.25 | 896,247 | +0.16(+1.21%) |
Jan 23, 2009 | 12.83 | 13.26 | 12.59 | 13.09 | 534,284 | +0.01(+0.06%) |
Jan 22, 2009 | 13.57 | 13.57 | 12.85 | 13.08 | 620,556 | -0.47(-3.50%) |
Jan 21, 2009 | 12.70 | 13.75 | 12.51 | 13.56 | 1,340,638 | +1.14(+9.15%) |
Jan 20, 2009 | 13.05 | 13.05 | 12.39 | 12.42 | 1,092,350 | -0.68(-5.16%) |
Jan 16, 2009 | 13.40 | 13.44 | 12.83 | 13.10 | 811,477 | -0.10(-0.76%) |
Jan 15, 2009 | 13.47 | 13.47 | 12.95 | 13.20 | 959,002 | +0.12(+0.88%) |
Jan 14, 2009 | 14.25 | 14.25 | 13.04 | 13.08 | 785,954 | -1.07(-7.57%) |
Jan 13, 2009 | 14.29 | 14.39 | 13.92 | 14.16 | 554,006 | -0.24(-1.65%) |
Jan 12, 2009 | 14.51 | 14.66 | 14.29 | 14.39 | 481,573 | -0.36(-2.44%) |
Jan 09, 2009 | 15.36 | 15.36 | 14.43 | 14.75 | 676,294 | -0.43(-2.84%) |
Jan 08, 2009 | 15.43 | 15.51 | 15.08 | 15.19 | 723,360 | -0.24(-1.59%) |
Jan 07, 2009 | 15.77 | 16.06 | 15.32 | 15.43 | 804,222 | -0.29(-1.88%) |
Jan 06, 2009 | 16.29 | 16.29 | 15.52 | 15.73 | 607,231 | +0.22(+1.39%) |
Jan 05, 2009 | 15.45 | 15.65 | 15.13 | 15.51 | 744,307 | +0.30(+1.99%) |
Jan 02, 2009 | 15.39 | 15.47 | 15.06 | 15.21 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.65 | 15.70 | 15.17 | 15.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.65 | 15.70 | 15.17 | 15.42 | 346,887 | -0.24(-1.52%) |
Dec 30, 2008 | 15.01 | 15.68 | 14.83 | 15.65 | 612,256 | +0.90(+6.10%) |
Dec 29, 2008 | 14.62 | 14.81 | 14.38 | 14.75 | 486,984 | +0.17(+1.19%) |
Dec 26, 2008 | 14.45 | 14.62 | 14.39 | 14.58 | 63,167 | +0.12(+0.80%) |
Dec 24, 2008 | 14.46 | 14.68 | 14.34 | 14.47 | 1,141,024 | +0.08(+0.55%) |
Dec 23, 2008 | 14.63 | 14.88 | 14.23 | 14.39 | 877,719 | -0.20(-1.38%) |
Dec 22, 2008 | 16.24 | 16.24 | 14.31 | 14.59 | 2,312,503 | -1.62(-9.99%) |
Dec 19, 2008 | 15.93 | 16.33 | 15.06 | 16.21 | 1,249,331 | +0.21(+1.30%) |
Dec 18, 2008 | 15.80 | 16.24 | 15.57 | 16.00 | 860,135 | +0.11(+0.68%) |
Dec 17, 2008 | 15.91 | 16.02 | 15.72 | 15.89 | 744,999 | -0.06(-0.36%) |
Dec 16, 2008 | 15.85 | 16.11 | 15.35 | 15.95 | 1,200,567 | +0.16(+1.00%) |
Dec 15, 2008 | 15.56 | 16.54 | 15.01 | 15.79 | 1,515,699 | +0.24(+1.57%) |
Dec 12, 2008 | 14.76 | 15.60 | 14.75 | 15.55 | 1,347,020 | +0.42(+2.76%) |
Dec 11, 2008 | 15.06 | 15.47 | 14.74 | 15.13 | 900,906 | +0.50(+3.45%) |
Dec 10, 2008 | 14.07 | 14.78 | 13.95 | 14.62 | 823,571 | +0.64(+4.58%) |
Dec 09, 2008 | 13.83 | 14.17 | 13.62 | 13.98 | 1,160,313 | +0.24(+1.73%) |
Dec 08, 2008 | 12.95 | 13.80 | 12.91 | 13.75 | 565,522 | +1.07(+8.46%) |
Dec 05, 2008 | 12.64 | 12.85 | 12.16 | 12.67 | 838,989 | +0.09(+0.74%) |
Dec 04, 2008 | 12.95 | 13.13 | 12.45 | 12.58 | 808,991 | -0.47(-3.59%) |
Dec 03, 2008 | 12.68 | 13.06 | 12.16 | 13.05 | 1,064,219 | +0.73(+5.90%) |
Dec 02, 2008 | 12.95 | 13.06 | 12.12 | 12.32 | 916,244 | -0.49(-3.82%) |