Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.85 | 12.07 | 11.54 | 11.70 | 16,011,844 | -0.16(-1.38%) |
Feb 26, 2009 | 12.30 | 12.70 | 11.82 | 11.86 | 13,576,957 | -0.19(-1.59%) |
Feb 25, 2009 | 12.21 | 12.36 | 11.75 | 12.05 | 13,363,642 | -0.37(-3.00%) |
Feb 24, 2009 | 11.92 | 12.47 | 11.66 | 12.43 | 13,426,246 | +0.62(+5.26%) |
Feb 23, 2009 | 12.52 | 12.61 | 11.76 | 11.80 | 12,895,382 | -0.67(-5.35%) |
Feb 20, 2009 | 12.40 | 12.65 | 12.10 | 12.47 | 12,994,182 | +0.05(+0.41%) |
Feb 19, 2009 | 12.90 | 13.13 | 12.37 | 12.42 | 9,215,726 | -0.32(-2.49%) |
Feb 18, 2009 | 12.85 | 13.08 | 12.43 | 12.74 | 9,401,327 | -0.07(-0.51%) |
Feb 17, 2009 | 13.06 | 13.19 | 12.57 | 12.80 | 10,834,764 | -0.92(-6.73%) |
Feb 13, 2009 | 13.68 | 13.99 | 13.53 | 13.73 | 8,703,379 | +0.03(+0.20%) |
Feb 12, 2009 | 13.08 | 13.70 | 13.00 | 13.70 | 11,185,774 | -0.17(-1.24%) |
Feb 11, 2009 | 14.23 | 14.26 | 13.57 | 13.87 | 8,480,376 | +0.06(+0.44%) |
Feb 10, 2009 | 14.21 | 14.54 | 13.68 | 13.81 | 15,680,054 | -0.60(-4.19%) |
Feb 09, 2009 | 14.20 | 14.49 | 14.06 | 14.41 | 12,109,743 | +0.10(+0.68%) |
Feb 06, 2009 | 13.52 | 14.44 | 13.37 | 14.32 | 19,899,238 | +0.87(+6.46%) |
Feb 05, 2009 | 12.56 | 13.68 | 12.42 | 13.45 | 12,072,120 | +0.65(+5.05%) |
Feb 04, 2009 | 12.76 | 13.23 | 12.67 | 12.80 | 11,523,149 | -0.01(-0.07%) |
Feb 03, 2009 | 12.35 | 12.86 | 12.22 | 12.81 | 10,948,598 | +0.42(+3.41%) |
Feb 02, 2009 | 11.87 | 12.70 | 11.82 | 12.39 | 11,532,480 | +0.13(+1.02%) |
Jan 30, 2009 | 12.46 | 12.86 | 11.88 | 12.26 | 18,208,698 | +0.68(+5.90%) |
Jan 29, 2009 | 12.18 | 12.34 | 11.46 | 11.58 | 10,497,733 | -0.76(-6.14%) |
Jan 28, 2009 | 11.92 | 12.45 | 11.86 | 12.34 | 8,021,982 | +0.60(+5.11%) |
Jan 27, 2009 | 11.78 | 12.04 | 11.65 | 11.74 | 6,592,927 | +0.01(+0.12%) |
Jan 26, 2009 | 11.94 | 12.16 | 11.43 | 11.72 | 6,769,659 | -0.27(-2.25%) |
Jan 23, 2009 | 11.85 | 12.33 | 11.62 | 11.99 | 8,883,252 | -0.09(-0.73%) |
Jan 22, 2009 | 12.23 | 12.37 | 11.79 | 12.08 | 10,875,597 | -0.57(-4.52%) |
Jan 21, 2009 | 12.38 | 12.68 | 11.99 | 12.65 | 9,219,726 | +0.50(+4.13%) |
Jan 20, 2009 | 12.96 | 13.20 | 12.11 | 12.15 | 8,530,348 | -0.80(-6.21%) |
Jan 16, 2009 | 13.34 | 13.42 | 12.52 | 12.96 | 11,161,386 | -0.15(-1.13%) |
Jan 15, 2009 | 12.77 | 13.35 | 12.46 | 13.10 | 11,710,286 | +0.34(+2.66%) |
Jan 14, 2009 | 13.23 | 13.51 | 12.62 | 12.77 | 9,303,979 | -0.75(-5.54%) |
Jan 13, 2009 | 13.52 | 13.91 | 13.25 | 13.51 | 8,556,858 | -0.06(-0.41%) |
Jan 12, 2009 | 13.66 | 14.18 | 13.38 | 13.57 | 8,092,483 | -0.43(-3.09%) |
Jan 09, 2009 | 15.10 | 15.10 | 13.91 | 14.00 | 9,703,305 | -0.86(-5.81%) |
Jan 08, 2009 | 14.46 | 14.92 | 14.18 | 14.87 | 10,527,406 | +0.47(+3.26%) |
Jan 07, 2009 | 14.63 | 14.95 | 14.30 | 14.40 | 8,966,369 | -0.49(-3.31%) |
Jan 06, 2009 | 14.38 | 15.14 | 14.30 | 14.89 | 12,287,691 | +0.63(+4.43%) |
Jan 05, 2009 | 14.19 | 14.37 | 13.83 | 14.26 | 8,280,151 | -0.09(-0.65%) |
Jan 02, 2009 | 13.29 | 14.40 | 13.29 | 14.35 | 7,581,926 | +1.06(+7.97%) |
Dec 31, 2008 | 13.04 | 13.42 | 12.99 | 13.29 | 5,512,574 | +0.27(+2.11%) |
Dec 30, 2008 | 12.50 | 13.02 | 12.49 | 13.02 | 4,726,341 | +0.65(+5.26%) |
Dec 29, 2008 | 12.61 | 12.69 | 12.18 | 12.37 | 3,344,431 | -0.31(-2.42%) |
Dec 26, 2008 | 11.78 | 12.69 | 11.78 | 12.67 | 2,291,673 | +0.14(+1.11%) |
Dec 24, 2008 | 12.45 | 12.59 | 12.36 | 12.53 | 1,586,614 | +0.11(+0.86%) |
Dec 23, 2008 | 12.93 | 13.00 | 12.29 | 12.43 | 5,290,524 | -0.29(-2.27%) |
Dec 22, 2008 | 13.35 | 13.35 | 12.45 | 12.71 | 5,600,649 | -0.46(-3.46%) |
Dec 19, 2008 | 12.97 | 13.43 | 12.90 | 13.17 | 11,504,780 | +0.44(+3.43%) |
Dec 18, 2008 | 13.34 | 13.47 | 12.56 | 12.73 | 10,336,736 | -0.53(-3.99%) |
Dec 17, 2008 | 13.04 | 13.45 | 12.84 | 13.26 | 9,235,168 | +0.04(+0.30%) |
Dec 16, 2008 | 12.63 | 13.24 | 12.40 | 13.22 | 11,806,220 | +0.77(+6.22%) |
Dec 15, 2008 | 12.64 | 12.86 | 12.26 | 12.45 | 8,189,079 | -0.07(-0.56%) |
Dec 12, 2008 | 12.42 | 12.71 | 11.87 | 12.52 | 13,126,922 | +0.20(+1.66%) |
Dec 11, 2008 | 13.48 | 13.48 | 12.17 | 12.31 | 14,644,063 | -1.28(-9.41%) |
Dec 10, 2008 | 13.38 | 13.90 | 13.00 | 13.59 | 14,937,868 | -0.50(-3.55%) |
Dec 09, 2008 | 14.16 | 14.82 | 13.55 | 14.09 | 15,287,904 | +0.10(+0.73%) |
Dec 08, 2008 | 12.93 | 14.19 | 12.93 | 13.99 | 11,456,025 | +1.10(+8.56%) |
Dec 05, 2008 | 11.84 | 12.92 | 11.57 | 12.89 | 9,687,291 | +0.91(+7.63%) |
Dec 04, 2008 | 12.37 | 12.74 | 11.87 | 11.97 | 9,493,816 | -0.73(-5.73%) |
Dec 03, 2008 | 11.96 | 12.74 | 11.26 | 12.70 | 9,197,593 | +0.47(+3.83%) |
Dec 02, 2008 | 11.73 | 12.32 | 11.52 | 12.23 | 8,514,721 | +0.77(+6.76%) |