Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.35 | 10.97 | 10.33 | 10.56 | 0 | -0.16(-1.50%) |
Feb 26, 2009 | 11.59 | 11.74 | 10.67 | 10.72 | 5,959,713 | -0.61(-5.35%) |
Feb 25, 2009 | 11.37 | 11.88 | 10.88 | 11.33 | 10,264,183 | -0.22(-1.93%) |
Feb 24, 2009 | 10.70 | 11.62 | 10.62 | 11.55 | 7,812,860 | +0.93(+8.78%) |
Feb 23, 2009 | 11.65 | 11.79 | 10.58 | 10.62 | 8,913,126 | -1.01(-8.65%) |
Feb 20, 2009 | 10.45 | 11.64 | 10.36 | 11.62 | 7,703,853 | +0.79(+7.34%) |
Feb 19, 2009 | 11.46 | 11.75 | 10.71 | 10.83 | 5,074,152 | -0.47(-4.14%) |
Feb 18, 2009 | 11.28 | 11.42 | 10.79 | 11.30 | 6,121,740 | +0.16(+1.41%) |
Feb 17, 2009 | 11.41 | 11.63 | 11.02 | 11.14 | 4,516,175 | -0.90(-7.49%) |
Feb 13, 2009 | 12.86 | 12.86 | 12.03 | 12.04 | 3,881,387 | -0.96(-7.38%) |
Feb 12, 2009 | 12.79 | 13.00 | 11.95 | 13.00 | 5,425,151 | -0.20(-1.48%) |
Feb 11, 2009 | 12.95 | 13.22 | 12.51 | 13.20 | 5,662,442 | +0.26(+2.02%) |
Feb 10, 2009 | 14.13 | 14.19 | 12.82 | 12.94 | 5,617,456 | -1.39(-9.72%) |
Feb 09, 2009 | 14.15 | 14.35 | 13.82 | 14.33 | 4,922,194 | +0.21(+1.50%) |
Feb 06, 2009 | 13.26 | 14.21 | 13.04 | 14.12 | 5,507,822 | +0.95(+7.20%) |
Feb 05, 2009 | 13.26 | 13.68 | 12.70 | 13.17 | 5,974,045 | -0.36(-2.67%) |
Feb 04, 2009 | 13.78 | 14.25 | 13.49 | 13.53 | 14,905,909 | -0.27(-1.95%) |
Feb 03, 2009 | 14.06 | 14.06 | 13.53 | 13.80 | 7,410,097 | -0.08(-0.57%) |
Feb 02, 2009 | 13.45 | 13.98 | 13.22 | 13.88 | 9,198,954 | +0.03(+0.21%) |
Jan 30, 2009 | 14.47 | 14.77 | 13.53 | 13.85 | 0 | -0.50(-3.48%) |
Jan 29, 2009 | 15.33 | 15.48 | 14.28 | 14.35 | 8,722,417 | -1.33(-8.47%) |
Jan 28, 2009 | 14.85 | 15.77 | 14.69 | 15.68 | 7,609,446 | +1.34(+9.37%) |
Jan 27, 2009 | 14.29 | 14.67 | 14.10 | 14.33 | 6,599,113 | +0.18(+1.27%) |
Jan 26, 2009 | 14.29 | 14.69 | 13.88 | 14.15 | 7,972,877 | -0.09(-0.62%) |
Jan 23, 2009 | 13.53 | 14.34 | 13.27 | 14.24 | 5,244,056 | +0.38(+2.74%) |
Jan 22, 2009 | 14.28 | 14.64 | 13.64 | 13.86 | 6,808,812 | -0.83(-5.67%) |
Jan 21, 2009 | 13.54 | 14.75 | 13.12 | 14.69 | 6,050,925 | +1.37(+10.31%) |
Jan 20, 2009 | 14.74 | 14.83 | 13.18 | 13.32 | 5,390,036 | -1.67(-11.15%) |
Jan 16, 2009 | 14.77 | 15.07 | 14.07 | 14.99 | 10,576,854 | +0.52(+3.57%) |
Jan 15, 2009 | 14.00 | 14.82 | 13.26 | 14.48 | 4,439,370 | +0.48(+3.40%) |
Jan 14, 2009 | 14.33 | 14.38 | 13.85 | 14.00 | 5,386,497 | -0.81(-5.49%) |
Jan 13, 2009 | 14.25 | 14.93 | 14.10 | 14.81 | 4,006,219 | +0.44(+3.07%) |
Jan 12, 2009 | 15.33 | 15.33 | 14.13 | 14.37 | 3,619,466 | -0.99(-6.47%) |
Jan 09, 2009 | 16.39 | 16.39 | 15.29 | 15.37 | 4,033,319 | -0.83(-5.14%) |
Jan 08, 2009 | 16.18 | 16.33 | 15.86 | 16.20 | 4,090,671 | -0.18(-1.08%) |
Jan 07, 2009 | 16.59 | 16.94 | 16.27 | 16.38 | 3,383,808 | -0.64(-3.79%) |
Jan 06, 2009 | 16.39 | 17.20 | 15.95 | 17.02 | 5,061,535 | +0.90(+5.59%) |
Jan 05, 2009 | 16.45 | 16.66 | 16.05 | 16.12 | 4,648,375 | -0.46(-2.80%) |
Jan 02, 2009 | 16.97 | 17.13 | 16.45 | 16.58 | 0 | -0.37(-2.20%) |
Jan 01, 2009 | 16.27 | 17.13 | 16.12 | 16.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.27 | 17.13 | 16.12 | 16.95 | 4,871,942 | +0.70(+4.32%) |
Dec 30, 2008 | 15.68 | 16.27 | 15.55 | 16.25 | 3,336,600 | +0.78(+5.01%) |
Dec 29, 2008 | 16.40 | 16.40 | 15.17 | 15.48 | 3,389,361 | -0.94(-5.70%) |
Dec 26, 2008 | 16.36 | 16.44 | 15.92 | 16.41 | 1,649,912 | +0.21(+1.33%) |
Dec 24, 2008 | 16.10 | 16.21 | 15.81 | 16.20 | 1,737,481 | -0.28(-1.72%) |
Dec 23, 2008 | 16.76 | 16.81 | 16.19 | 16.48 | 4,550,711 | -0.12(-0.69%) |
Dec 22, 2008 | 17.01 | 17.02 | 15.68 | 16.60 | 5,332,180 | -0.45(-2.61%) |
Dec 19, 2008 | 16.18 | 17.04 | 16.12 | 17.04 | 5,454,945 | +0.94(+5.84%) |
Dec 18, 2008 | 17.67 | 17.82 | 15.90 | 16.10 | 7,433,619 | -1.46(-8.32%) |
Dec 17, 2008 | 16.89 | 18.39 | 16.46 | 17.56 | 7,900,429 | +0.39(+2.28%) |
Dec 16, 2008 | 15.42 | 17.21 | 15.17 | 17.17 | 7,582,802 | +1.94(+12.75%) |
Dec 15, 2008 | 15.84 | 15.91 | 14.60 | 15.23 | 6,986,374 | -0.59(-3.71%) |
Dec 12, 2008 | 13.58 | 15.82 | 13.56 | 15.82 | 7,224,343 | +1.68(+11.89%) |
Dec 11, 2008 | 16.54 | 16.54 | 14.00 | 14.14 | 8,264,027 | -2.55(-15.27%) |
Dec 10, 2008 | 15.64 | 16.84 | 15.52 | 16.69 | 7,926,325 | +1.25(+8.13%) |
Dec 09, 2008 | 16.67 | 16.91 | 15.25 | 15.43 | 9,376,576 | -1.60(-9.38%) |
Dec 08, 2008 | 15.46 | 17.03 | 15.46 | 17.03 | 7,134,749 | +1.58(+10.24%) |
Dec 05, 2008 | 13.76 | 15.48 | 13.49 | 15.45 | 10,530,078 | +1.53(+11.00%) |
Dec 04, 2008 | 13.87 | 15.03 | 13.55 | 13.92 | 11,420,022 | -0.36(-2.55%) |
Dec 03, 2008 | 13.09 | 14.33 | 12.70 | 14.28 | 12,154,266 | +0.74(+5.47%) |
Dec 02, 2008 | 12.26 | 13.57 | 12.19 | 13.54 | 12,744,482 | +1.73(+14.62%) |