Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.75 | 12.14 | 11.71 | 11.91 | 0 | +0.07(+0.57%) |
Feb 26, 2009 | 12.06 | 12.11 | 11.83 | 11.84 | 2,738,036 | -0.20(-1.69%) |
Feb 25, 2009 | 12.08 | 12.24 | 12.01 | 12.05 | 2,475,657 | -0.10(-0.81%) |
Feb 24, 2009 | 11.99 | 12.21 | 11.88 | 12.14 | 3,204,210 | +0.20(+1.71%) |
Feb 23, 2009 | 12.40 | 12.40 | 11.92 | 11.94 | 2,465,380 | -0.06(-0.51%) |
Feb 20, 2009 | 12.01 | 12.16 | 11.95 | 12.00 | 2,500,707 | -0.11(-0.92%) |
Feb 19, 2009 | 12.41 | 12.42 | 12.10 | 12.11 | 1,539,698 | +0.17(+1.40%) |
Feb 18, 2009 | 12.13 | 12.14 | 11.89 | 11.95 | 2,514,753 | -0.10(-0.82%) |
Feb 17, 2009 | 12.32 | 12.32 | 12.05 | 12.05 | 2,848,568 | -0.49(-3.94%) |
Feb 13, 2009 | 12.60 | 12.69 | 12.48 | 12.54 | 1,117,127 | -0.09(-0.68%) |
Feb 12, 2009 | 12.47 | 12.66 | 12.34 | 12.63 | 2,373,959 | -0.12(-0.97%) |
Feb 11, 2009 | 12.85 | 12.89 | 12.68 | 12.75 | 1,686,718 | +0.15(+1.18%) |
Feb 10, 2009 | 12.91 | 13.01 | 12.53 | 12.60 | 2,596,921 | -0.33(-2.53%) |
Feb 09, 2009 | 13.02 | 13.03 | 12.86 | 12.93 | 2,984,885 | +0.12(+0.96%) |
Feb 06, 2009 | 12.58 | 12.87 | 12.55 | 12.81 | 3,626,106 | -0.01(-0.05%) |
Feb 05, 2009 | 12.42 | 12.89 | 12.33 | 12.81 | 3,305,356 | -0.36(-2.72%) |
Feb 04, 2009 | 13.45 | 13.59 | 13.15 | 13.17 | 2,667,809 | -0.71(-5.12%) |
Feb 03, 2009 | 13.64 | 13.94 | 13.50 | 13.88 | 1,378,395 | +0.57(+4.27%) |
Feb 02, 2009 | 13.09 | 13.38 | 13.02 | 13.31 | 2,042,672 | -0.23(-1.69%) |
Jan 30, 2009 | 13.74 | 13.76 | 13.49 | 13.54 | 0 | -0.38(-2.71%) |
Jan 29, 2009 | 14.00 | 14.05 | 13.85 | 13.92 | 1,814,439 | -0.23(-1.66%) |
Jan 28, 2009 | 14.20 | 14.27 | 14.04 | 14.15 | 1,326,047 | -0.01(-0.09%) |
Jan 27, 2009 | 13.94 | 14.24 | 13.87 | 14.16 | 2,459,680 | +0.28(+2.00%) |
Jan 26, 2009 | 13.78 | 14.02 | 13.71 | 13.89 | 1,891,135 | +0.11(+0.81%) |
Jan 23, 2009 | 13.52 | 13.88 | 13.45 | 13.78 | 1,645,741 | -0.35(-2.45%) |
Jan 22, 2009 | 13.79 | 14.18 | 13.77 | 14.12 | 2,562,554 | -0.46(-3.14%) |
Jan 21, 2009 | 14.25 | 14.60 | 14.02 | 14.58 | 3,096,952 | +0.54(+3.87%) |
Jan 20, 2009 | 14.10 | 14.34 | 13.97 | 14.04 | 2,640,702 | -0.33(-2.32%) |
Jan 16, 2009 | 14.56 | 14.58 | 14.06 | 14.37 | 2,095,543 | +0.07(+0.48%) |
Jan 15, 2009 | 14.14 | 14.34 | 13.87 | 14.30 | 2,252,676 | +0.36(+2.57%) |
Jan 14, 2009 | 13.95 | 14.02 | 13.73 | 13.94 | 1,535,695 | -0.38(-2.67%) |
Jan 13, 2009 | 14.20 | 14.37 | 14.12 | 14.33 | 1,805,018 | +0.21(+1.49%) |
Jan 12, 2009 | 14.28 | 14.29 | 14.05 | 14.12 | 1,749,441 | -0.48(-3.26%) |
Jan 09, 2009 | 14.84 | 14.84 | 14.48 | 14.59 | 1,084,589 | -0.27(-1.83%) |
Jan 08, 2009 | 14.66 | 14.88 | 14.46 | 14.86 | 1,652,003 | +0.38(+2.60%) |
Jan 07, 2009 | 14.51 | 14.70 | 14.42 | 14.49 | 1,464,604 | -0.27(-1.84%) |
Jan 06, 2009 | 14.45 | 14.84 | 14.32 | 14.76 | 2,359,456 | +0.25(+1.70%) |
Jan 05, 2009 | 14.27 | 14.55 | 14.19 | 14.51 | 1,540,030 | -0.14(-0.93%) |
Jan 02, 2009 | 14.29 | 14.70 | 14.26 | 14.65 | 0 | +0.43(+3.00%) |
Jan 01, 2009 | 14.18 | 14.30 | 14.06 | 14.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.18 | 14.30 | 14.06 | 14.22 | 893,910 | +0.06(+0.39%) |
Dec 30, 2008 | 13.97 | 14.16 | 13.95 | 14.16 | 1,679,408 | +0.17(+1.19%) |
Dec 29, 2008 | 14.21 | 14.23 | 13.87 | 14.00 | 1,535,070 | -0.11(-0.74%) |
Dec 26, 2008 | 13.74 | 14.15 | 13.74 | 14.10 | 882,925 | +0.07(+0.48%) |
Dec 24, 2008 | 14.03 | 14.12 | 13.95 | 14.04 | 654,972 | +0.03(+0.22%) |
Dec 23, 2008 | 14.35 | 14.40 | 13.94 | 14.00 | 1,275,328 | -0.16(-1.13%) |
Dec 22, 2008 | 14.26 | 14.26 | 13.97 | 14.16 | 1,376,064 | -0.25(-1.76%) |
Dec 19, 2008 | 14.28 | 14.68 | 14.28 | 14.42 | 1,700,438 | +0.17(+1.17%) |
Dec 18, 2008 | 14.66 | 14.77 | 14.10 | 14.25 | 2,186,437 | -0.15(-1.03%) |
Dec 17, 2008 | 14.20 | 14.54 | 14.16 | 14.40 | 1,822,116 | +0.11(+0.74%) |
Dec 16, 2008 | 13.76 | 14.31 | 13.72 | 14.29 | 1,787,431 | +0.65(+4.80%) |
Dec 15, 2008 | 13.63 | 13.73 | 13.49 | 13.64 | 1,909,748 | +0.00(+0.00%) |
Dec 12, 2008 | 13.26 | 13.68 | 13.26 | 13.64 | 1,722,696 | +0.40(+2.98%) |
Dec 11, 2008 | 13.25 | 13.53 | 13.16 | 13.24 | 1,938,215 | -0.42(-3.07%) |
Dec 10, 2008 | 13.68 | 13.82 | 13.49 | 13.66 | 1,604,996 | -0.21(-1.51%) |
Dec 09, 2008 | 13.99 | 14.23 | 13.79 | 13.87 | 1,479,528 | -0.20(-1.40%) |
Dec 08, 2008 | 14.12 | 14.24 | 13.92 | 14.07 | 3,298,706 | +0.44(+3.26%) |
Dec 05, 2008 | 13.33 | 13.68 | 12.96 | 13.63 | 2,822,128 | +0.36(+2.70%) |
Dec 04, 2008 | 13.43 | 13.67 | 13.16 | 13.27 | 1,283,809 | -0.37(-2.72%) |
Dec 03, 2008 | 13.37 | 13.66 | 13.16 | 13.64 | 1,672,850 | +0.07(+0.55%) |
Dec 02, 2008 | 13.34 | 13.61 | 13.16 | 13.57 | 1,654,287 | +0.70(+5.48%) |