Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.39 | 11.68 | 11.38 | 11.45 | 0 | -0.08(-0.70%) |
Feb 26, 2009 | 11.71 | 11.91 | 11.51 | 11.53 | 8,720,732 | -0.12(-1.04%) |
Feb 25, 2009 | 11.59 | 11.86 | 11.36 | 11.65 | 22,732,788 | +0.11(+0.91%) |
Feb 24, 2009 | 11.34 | 11.71 | 11.27 | 11.55 | 10,101,758 | +0.30(+2.67%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.21 | 11.25 | 17,511,446 | -0.54(-4.61%) |
Feb 20, 2009 | 11.55 | 11.87 | 11.52 | 11.79 | 15,150,865 | +0.11(+0.97%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.67 | 11.68 | 8,427,759 | -0.29(-2.44%) |
Feb 18, 2009 | 12.13 | 12.16 | 11.87 | 11.97 | 8,218,030 | +0.01(+0.07%) |
Feb 17, 2009 | 12.16 | 12.19 | 11.96 | 11.96 | 7,693,347 | -0.52(-4.16%) |
Feb 13, 2009 | 12.52 | 12.73 | 12.48 | 12.48 | 4,831,129 | -0.06(-0.45%) |
Feb 12, 2009 | 12.37 | 12.56 | 12.16 | 12.54 | 7,136,066 | +0.06(+0.45%) |
Feb 11, 2009 | 12.45 | 12.59 | 12.32 | 12.48 | 7,003,380 | +0.02(+0.20%) |
Feb 10, 2009 | 12.93 | 13.04 | 12.38 | 12.45 | 10,883,466 | -0.53(-4.06%) |
Feb 09, 2009 | 12.98 | 13.09 | 12.88 | 12.98 | 5,678,686 | +0.03(+0.25%) |
Feb 06, 2009 | 12.62 | 13.06 | 12.58 | 12.95 | 9,455,777 | +0.43(+3.43%) |
Feb 05, 2009 | 12.19 | 12.67 | 12.15 | 12.52 | 11,062,231 | +0.19(+1.58%) |
Feb 04, 2009 | 12.37 | 12.68 | 12.30 | 12.32 | 7,132,215 | -0.01(-0.07%) |
Feb 03, 2009 | 12.15 | 12.39 | 11.99 | 12.33 | 7,803,497 | +0.24(+2.01%) |
Feb 02, 2009 | 11.84 | 12.25 | 11.81 | 12.09 | 6,080,834 | +0.19(+1.57%) |
Jan 30, 2009 | 12.33 | 12.33 | 11.90 | 11.90 | 0 | -0.36(-2.97%) |
Jan 29, 2009 | 12.53 | 12.53 | 12.21 | 12.27 | 6,258,942 | -0.37(-2.95%) |
Jan 28, 2009 | 12.48 | 12.79 | 12.41 | 12.64 | 8,801,373 | +0.35(+2.84%) |
Jan 27, 2009 | 12.26 | 12.43 | 12.17 | 12.29 | 7,573,169 | +0.07(+0.60%) |
Jan 26, 2009 | 12.15 | 12.45 | 12.11 | 12.22 | 9,055,992 | +0.15(+1.21%) |
Jan 23, 2009 | 11.68 | 12.29 | 11.67 | 12.07 | 9,172,719 | +0.17(+1.43%) |
Jan 22, 2009 | 11.92 | 12.11 | 11.71 | 11.90 | 9,241,198 | -0.28(-2.26%) |
Jan 21, 2009 | 11.90 | 12.19 | 11.72 | 12.18 | 7,230,179 | +0.56(+4.82%) |
Jan 20, 2009 | 12.09 | 12.15 | 11.59 | 11.62 | 20,791,466 | -0.49(-4.08%) |
Jan 16, 2009 | 12.26 | 12.29 | 11.86 | 12.11 | 0 | +0.08(+0.67%) |
Jan 15, 2009 | 11.94 | 12.14 | 11.65 | 12.03 | 9,437,681 | +0.08(+0.68%) |
Jan 14, 2009 | 12.19 | 12.25 | 11.89 | 11.95 | 10,499,145 | -0.37(-3.03%) |
Jan 13, 2009 | 12.42 | 12.49 | 12.23 | 12.32 | 10,673,311 | -0.06(-0.46%) |
Jan 12, 2009 | 12.65 | 12.65 | 12.28 | 12.38 | 6,326,419 | -0.23(-1.80%) |
Jan 09, 2009 | 12.89 | 12.92 | 12.56 | 12.61 | 4,862,693 | -0.28(-2.20%) |
Jan 08, 2009 | 12.71 | 12.92 | 12.64 | 12.89 | 7,043,182 | +0.09(+0.70%) |
Jan 07, 2009 | 13.02 | 13.02 | 12.71 | 12.80 | 7,660,089 | -0.42(-3.19%) |
Jan 06, 2009 | 13.07 | 13.34 | 13.01 | 13.22 | 10,393,004 | +0.30(+2.32%) |
Jan 05, 2009 | 12.88 | 13.00 | 12.75 | 12.92 | 7,727,562 | -0.04(-0.31%) |
Jan 02, 2009 | 12.57 | 13.03 | 12.47 | 12.96 | 0 | +0.47(+3.76%) |
Jan 01, 2009 | 12.39 | 12.64 | 12.33 | 12.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.39 | 12.64 | 12.33 | 12.49 | 5,104,255 | +0.15(+1.25%) |
Dec 30, 2008 | 12.15 | 12.38 | 12.15 | 12.34 | 5,269,826 | +0.23(+1.87%) |
Dec 29, 2008 | 12.22 | 12.22 | 11.94 | 12.11 | 3,709,984 | +0.01(+0.07%) |
Dec 26, 2008 | 12.17 | 12.22 | 12.11 | 12.11 | 2,619,121 | -0.02(-0.13%) |
Dec 24, 2008 | 12.15 | 12.18 | 12.10 | 12.12 | 2,051,283 | +0.08(+0.67%) |
Dec 23, 2008 | 12.32 | 12.38 | 12.03 | 12.04 | 6,892,725 | -0.17(-1.39%) |
Dec 22, 2008 | 12.40 | 12.45 | 12.00 | 12.21 | 9,753,094 | -0.17(-1.38%) |
Dec 19, 2008 | 12.50 | 12.66 | 12.38 | 12.38 | 21,362,466 | +0.04(+0.33%) |
Dec 18, 2008 | 12.74 | 12.76 | 12.28 | 12.34 | 10,905,070 | -0.36(-2.81%) |
Dec 17, 2008 | 12.73 | 12.88 | 12.52 | 12.70 | 10,223,764 | -0.25(-1.94%) |
Dec 16, 2008 | 12.41 | 12.95 | 12.37 | 12.95 | 12,118,108 | +0.64(+5.20%) |
Dec 15, 2008 | 12.56 | 12.56 | 12.12 | 12.31 | 6,869,779 | -0.14(-1.11%) |
Dec 12, 2008 | 11.94 | 12.61 | 11.93 | 12.45 | 9,682,922 | +0.15(+1.19%) |
Dec 11, 2008 | 12.47 | 12.71 | 12.22 | 12.30 | 21,806,248 | -0.27(-2.13%) |
Dec 10, 2008 | 12.73 | 12.88 | 12.49 | 12.57 | 8,612,542 | -0.11(-0.83%) |
Dec 09, 2008 | 12.56 | 13.04 | 12.53 | 12.67 | 10,074,120 | -0.08(-0.64%) |
Dec 08, 2008 | 12.48 | 12.92 | 12.38 | 12.75 | 11,601,766 | +0.57(+4.66%) |
Dec 05, 2008 | 11.60 | 12.22 | 11.37 | 12.19 | 12,828,618 | +0.46(+3.94%) |
Dec 04, 2008 | 11.97 | 12.21 | 11.55 | 11.72 | 12,410,251 | -0.49(-4.05%) |
Dec 03, 2008 | 11.85 | 12.24 | 11.59 | 12.22 | 11,913,682 | +0.34(+2.87%) |
Dec 02, 2008 | 11.68 | 11.93 | 11.47 | 11.88 | 9,872,145 | +0.41(+3.53%) |