Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.11 | 13.92 | 12.93 | 13.23 | 0 | -0.37(-2.72%) |
Feb 26, 2009 | 13.04 | 14.28 | 12.97 | 13.60 | 13,967,357 | +1.53(+12.71%) |
Feb 25, 2009 | 12.46 | 12.58 | 11.80 | 12.06 | 4,571,772 | -0.40(-3.18%) |
Feb 24, 2009 | 11.93 | 12.61 | 11.77 | 12.46 | 4,136,288 | +0.67(+5.69%) |
Feb 23, 2009 | 12.64 | 12.77 | 11.72 | 11.79 | 3,925,707 | -0.78(-6.21%) |
Feb 20, 2009 | 12.54 | 12.80 | 12.17 | 12.57 | 6,377,511 | -0.30(-2.34%) |
Feb 19, 2009 | 13.17 | 13.70 | 12.78 | 12.87 | 4,535,666 | -0.33(-2.48%) |
Feb 18, 2009 | 13.17 | 13.53 | 12.75 | 13.20 | 4,447,783 | +0.13(+1.00%) |
Feb 17, 2009 | 13.63 | 13.63 | 12.90 | 13.07 | 5,545,290 | -1.01(-7.15%) |
Feb 13, 2009 | 14.20 | 14.60 | 13.91 | 14.07 | 3,350,887 | -0.15(-1.07%) |
Feb 12, 2009 | 13.96 | 14.27 | 13.55 | 14.22 | 3,694,130 | -0.05(-0.37%) |
Feb 11, 2009 | 14.18 | 14.62 | 13.96 | 14.28 | 3,370,798 | +0.20(+1.41%) |
Feb 10, 2009 | 14.68 | 15.20 | 13.93 | 14.08 | 6,208,145 | -0.79(-5.31%) |
Feb 09, 2009 | 14.85 | 15.25 | 14.58 | 14.87 | 3,506,459 | +0.05(+0.37%) |
Feb 06, 2009 | 14.66 | 15.14 | 14.40 | 14.81 | 7,077,769 | +0.31(+2.15%) |
Feb 05, 2009 | 14.29 | 14.80 | 13.90 | 14.50 | 7,526,826 | +0.06(+0.42%) |
Feb 04, 2009 | 14.49 | 15.00 | 14.31 | 14.44 | 6,749,229 | +0.20(+1.38%) |
Feb 03, 2009 | 13.93 | 14.41 | 13.82 | 14.24 | 4,678,547 | +0.48(+3.50%) |
Feb 02, 2009 | 13.62 | 14.06 | 13.20 | 13.76 | 6,113,188 | -0.21(-1.50%) |
Jan 30, 2009 | 14.68 | 14.91 | 13.73 | 13.97 | 0 | +0.80(+6.05%) |
Jan 29, 2009 | 13.54 | 13.75 | 13.06 | 13.17 | 4,107,173 | -0.72(-5.19%) |
Jan 28, 2009 | 13.36 | 14.14 | 13.36 | 13.89 | 4,959,775 | +0.83(+6.34%) |
Jan 27, 2009 | 12.72 | 13.33 | 12.70 | 13.07 | 3,092,264 | +0.38(+3.00%) |
Jan 26, 2009 | 12.56 | 13.20 | 12.36 | 12.69 | 4,452,240 | +0.13(+1.00%) |
Jan 23, 2009 | 12.17 | 12.92 | 11.87 | 12.56 | 4,623,839 | +0.11(+0.91%) |
Jan 22, 2009 | 12.95 | 13.03 | 12.08 | 12.45 | 5,895,616 | -0.81(-6.14%) |
Jan 21, 2009 | 12.06 | 13.26 | 12.06 | 13.26 | 7,435,124 | +1.36(+11.40%) |
Jan 20, 2009 | 13.13 | 13.32 | 11.80 | 11.91 | 6,369,594 | -1.33(-10.06%) |
Jan 16, 2009 | 13.17 | 13.28 | 12.54 | 13.24 | 6,481,009 | +0.42(+3.29%) |
Jan 15, 2009 | 12.95 | 13.02 | 12.00 | 12.81 | 7,636,051 | -0.14(-1.09%) |
Jan 14, 2009 | 13.45 | 13.45 | 12.71 | 12.96 | 4,607,271 | -0.74(-5.40%) |
Jan 13, 2009 | 13.72 | 14.09 | 13.38 | 13.70 | 7,530,440 | -0.09(-0.67%) |
Jan 12, 2009 | 14.54 | 14.54 | 13.65 | 13.79 | 3,786,573 | -0.82(-5.58%) |
Jan 09, 2009 | 15.17 | 15.18 | 14.29 | 14.60 | 4,643,086 | -0.52(-3.45%) |
Jan 08, 2009 | 14.94 | 15.17 | 14.66 | 15.12 | 5,523,712 | +0.01(+0.07%) |
Jan 07, 2009 | 15.47 | 15.51 | 14.72 | 15.11 | 6,988,997 | -0.62(-3.95%) |
Jan 06, 2009 | 14.65 | 16.03 | 14.65 | 15.73 | 10,135,329 | +1.28(+8.89%) |
Jan 05, 2009 | 14.31 | 14.77 | 14.19 | 14.45 | 5,082,603 | +0.04(+0.31%) |
Jan 02, 2009 | 13.88 | 14.56 | 13.58 | 14.41 | 0 | +0.91(+6.74%) |
Jan 01, 2009 | 13.57 | 13.87 | 13.44 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.57 | 13.87 | 13.44 | 13.50 | 4,056,132 | +0.04(+0.33%) |
Dec 30, 2008 | 13.18 | 13.48 | 12.78 | 13.45 | 5,748,530 | +0.35(+2.66%) |
Dec 29, 2008 | 13.29 | 13.46 | 12.71 | 13.10 | 3,402,325 | -0.19(-1.44%) |
Dec 26, 2008 | 13.10 | 13.34 | 12.89 | 13.29 | 2,605,808 | +0.34(+2.65%) |
Dec 24, 2008 | 12.53 | 13.05 | 12.45 | 12.95 | 2,344,011 | +0.42(+3.39%) |
Dec 23, 2008 | 12.54 | 12.85 | 12.33 | 12.53 | 3,866,691 | -0.06(-0.46%) |
Dec 22, 2008 | 13.51 | 13.76 | 12.21 | 12.58 | 4,849,596 | -1.06(-7.74%) |
Dec 19, 2008 | 13.36 | 13.80 | 13.12 | 13.64 | 6,375,974 | +0.59(+4.56%) |
Dec 18, 2008 | 14.27 | 14.28 | 12.84 | 13.05 | 5,841,152 | -1.04(-7.37%) |
Dec 17, 2008 | 14.18 | 14.51 | 13.76 | 14.08 | 6,358,909 | -0.50(-3.45%) |
Dec 16, 2008 | 13.76 | 14.64 | 13.35 | 14.59 | 5,291,323 | +1.12(+8.29%) |
Dec 15, 2008 | 13.87 | 14.21 | 13.18 | 13.47 | 5,571,005 | -0.17(-1.21%) |
Dec 12, 2008 | 12.58 | 13.87 | 12.19 | 13.64 | 0 | +0.65(+5.03%) |
Dec 11, 2008 | 13.33 | 13.86 | 12.73 | 12.98 | 4,676,200 | -0.47(-3.52%) |
Dec 10, 2008 | 13.33 | 13.54 | 12.92 | 13.46 | 4,389,664 | +0.61(+4.77%) |
Dec 09, 2008 | 12.05 | 13.20 | 11.60 | 12.84 | 8,153,877 | +0.42(+3.35%) |
Dec 08, 2008 | 12.06 | 12.70 | 11.93 | 12.43 | 6,364,106 | +1.12(+9.95%) |
Dec 05, 2008 | 10.47 | 11.31 | 9.922 | 11.30 | 0 | +0.57(+5.30%) |
Dec 04, 2008 | 11.23 | 11.74 | 10.43 | 10.73 | 5,896,573 | -0.74(-6.48%) |
Dec 03, 2008 | 11.33 | 11.98 | 11.05 | 11.48 | 6,083,905 | -0.20(-1.75%) |
Dec 02, 2008 | 11.12 | 11.77 | 11.08 | 11.68 | 6,533,011 | +0.86(+7.97%) |