Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.14 | 11.87 | 10.97 | 11.67 | 0 | +0.35(+3.06%) |
Feb 26, 2009 | 11.42 | 11.74 | 11.29 | 11.33 | 2,746,566 | -0.10(-0.86%) |
Feb 25, 2009 | 10.79 | 11.63 | 10.79 | 11.42 | 6,234,545 | +0.42(+3.83%) |
Feb 24, 2009 | 10.48 | 11.11 | 10.42 | 11.00 | 4,298,950 | +0.62(+5.94%) |
Feb 23, 2009 | 10.76 | 10.95 | 10.33 | 10.38 | 1,723,911 | -0.26(-2.40%) |
Feb 20, 2009 | 10.66 | 10.98 | 10.32 | 10.64 | 3,929,126 | -0.25(-2.28%) |
Feb 19, 2009 | 10.80 | 11.17 | 10.66 | 10.89 | 2,820,360 | +0.23(+2.19%) |
Feb 18, 2009 | 10.85 | 10.92 | 10.52 | 10.66 | 2,860,337 | -0.12(-1.12%) |
Feb 17, 2009 | 10.84 | 10.99 | 10.39 | 10.78 | 2,996,142 | -0.29(-2.59%) |
Feb 13, 2009 | 11.47 | 11.54 | 10.95 | 11.06 | 2,508,910 | -0.47(-4.11%) |
Feb 12, 2009 | 11.51 | 11.58 | 11.10 | 11.54 | 3,210,370 | +0.01(+0.07%) |
Feb 11, 2009 | 11.66 | 11.71 | 11.18 | 11.53 | 3,250,799 | +0.07(+0.59%) |
Feb 10, 2009 | 11.34 | 11.86 | 11.24 | 11.46 | 6,178,107 | +0.02(+0.13%) |
Feb 09, 2009 | 11.00 | 11.56 | 10.85 | 11.45 | 3,625,843 | +0.72(+6.74%) |
Feb 06, 2009 | 10.50 | 10.85 | 10.46 | 10.72 | 2,816,663 | +0.38(+3.71%) |
Feb 05, 2009 | 10.23 | 10.81 | 10.04 | 10.34 | 5,015,012 | +0.13(+1.25%) |
Feb 04, 2009 | 10.50 | 10.50 | 9.925 | 10.21 | 4,729,306 | -0.29(-2.79%) |
Feb 03, 2009 | 9.835 | 10.67 | 9.783 | 10.50 | 5,441,685 | +0.73(+7.47%) |
Feb 02, 2009 | 9.963 | 10.23 | 9.497 | 9.775 | 5,485,502 | -0.35(-3.42%) |
Jan 30, 2009 | 10.23 | 10.41 | 9.948 | 10.12 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 10.42 | 10.66 | 10.09 | 10.11 | 1,336,671 | -0.46(-4.34%) |
Jan 28, 2009 | 10.34 | 10.83 | 10.29 | 10.57 | 2,195,327 | +0.43(+4.23%) |
Jan 27, 2009 | 10.54 | 10.58 | 10.03 | 10.14 | 2,738,943 | -0.35(-3.37%) |
Jan 26, 2009 | 10.64 | 11.08 | 10.29 | 10.50 | 1,889,689 | -0.08(-0.71%) |
Jan 23, 2009 | 10.32 | 10.79 | 10.18 | 10.57 | 1,255,757 | -0.05(-0.43%) |
Jan 22, 2009 | 10.55 | 10.78 | 10.06 | 10.62 | 3,201,752 | -0.01(-0.14%) |
Jan 21, 2009 | 10.32 | 10.63 | 10.20 | 10.63 | 3,634,127 | +0.32(+3.14%) |
Jan 20, 2009 | 11.02 | 11.08 | 10.26 | 10.31 | 2,522,651 | -0.67(-6.10%) |
Jan 16, 2009 | 10.96 | 11.10 | 10.47 | 10.98 | 2,639,472 | +0.22(+2.03%) |
Jan 15, 2009 | 9.993 | 11.17 | 9.783 | 10.76 | 4,919,000 | +0.73(+7.28%) |
Jan 14, 2009 | 10.27 | 10.27 | 9.730 | 10.03 | 3,241,361 | -0.51(-4.85%) |
Jan 13, 2009 | 10.37 | 10.75 | 10.20 | 10.54 | 2,843,080 | +0.16(+1.52%) |
Jan 12, 2009 | 10.42 | 10.79 | 10.19 | 10.38 | 3,512,545 | -0.23(-2.13%) |
Jan 09, 2009 | 11.24 | 11.24 | 10.51 | 10.61 | 3,254,257 | -0.63(-5.62%) |
Jan 08, 2009 | 11.32 | 11.40 | 10.81 | 11.24 | 2,649,325 | -0.17(-1.45%) |
Jan 07, 2009 | 11.51 | 11.60 | 11.17 | 11.41 | 2,958,078 | -0.17(-1.43%) |
Jan 06, 2009 | 11.65 | 11.73 | 11.39 | 11.57 | 3,391,199 | +0.12(+1.05%) |
Jan 05, 2009 | 10.96 | 11.67 | 10.70 | 11.45 | 4,222,491 | +0.52(+4.75%) |
Jan 02, 2009 | 10.76 | 11.24 | 10.76 | 10.93 | 0 | +0.03(+0.28%) |
Jan 01, 2009 | 10.69 | 11.08 | 10.57 | 10.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.69 | 11.08 | 10.57 | 10.90 | 2,890,287 | +0.25(+2.33%) |
Dec 30, 2008 | 10.29 | 10.74 | 10.22 | 10.66 | 5,139,555 | +0.38(+3.74%) |
Dec 29, 2008 | 10.73 | 10.95 | 10.12 | 10.27 | 2,750,869 | -0.41(-3.81%) |
Dec 26, 2008 | 10.78 | 10.78 | 10.54 | 10.68 | 656,910 | -0.05(-0.42%) |
Dec 24, 2008 | 10.46 | 10.76 | 10.17 | 10.72 | 1,210,842 | +0.38(+3.71%) |
Dec 23, 2008 | 10.82 | 11.17 | 10.23 | 10.34 | 3,569,531 | -0.64(-5.83%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.80 | 10.98 | 3,303,750 | -0.78(-6.59%) |
Dec 19, 2008 | 11.87 | 11.93 | 11.60 | 11.75 | 2,402,363 | +0.05(+0.39%) |
Dec 18, 2008 | 11.96 | 12.02 | 11.59 | 11.71 | 3,170,345 | -0.17(-1.46%) |
Dec 17, 2008 | 11.54 | 11.99 | 11.30 | 11.88 | 4,144,065 | +0.13(+1.09%) |
Dec 16, 2008 | 11.61 | 11.78 | 10.87 | 11.75 | 2,878,401 | +0.56(+4.97%) |
Dec 15, 2008 | 11.68 | 11.75 | 10.96 | 11.20 | 2,508,272 | -0.44(-3.81%) |
Dec 12, 2008 | 11.12 | 11.70 | 10.82 | 11.64 | 2,108,567 | +0.41(+3.62%) |
Dec 11, 2008 | 11.90 | 11.90 | 11.11 | 11.23 | 3,113,816 | -0.71(-5.92%) |
Dec 10, 2008 | 12.03 | 12.06 | 11.21 | 11.94 | 3,094,771 | +0.35(+3.05%) |
Dec 09, 2008 | 11.48 | 12.23 | 11.47 | 11.59 | 4,706,871 | -0.04(-0.32%) |
Dec 08, 2008 | 12.03 | 12.57 | 11.20 | 11.63 | 5,562,608 | -0.41(-3.44%) |
Dec 05, 2008 | 10.85 | 12.37 | 10.26 | 12.04 | 8,335,098 | -0.21(-1.72%) |
Dec 04, 2008 | 12.79 | 13.72 | 12.04 | 12.25 | 6,753,793 | -0.74(-5.73%) |
Dec 03, 2008 | 12.58 | 13.10 | 11.91 | 13.00 | 4,745,402 | +0.90(+7.47%) |
Dec 02, 2008 | 11.87 | 12.36 | 11.49 | 12.09 | 3,062,746 | +0.40(+3.41%) |