Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.22 | 13.60 | 12.42 | 12.43 | 0 | -0.85(-6.40%) |
Feb 26, 2009 | 14.52 | 14.52 | 13.18 | 13.28 | 1,895,139 | -0.99(-6.93%) |
Feb 25, 2009 | 14.33 | 14.65 | 13.95 | 14.26 | 1,313,744 | -0.34(-2.31%) |
Feb 24, 2009 | 13.36 | 14.64 | 13.02 | 14.60 | 2,250,713 | +1.31(+9.86%) |
Feb 23, 2009 | 14.46 | 14.48 | 13.26 | 13.29 | 1,665,099 | -1.06(-7.38%) |
Feb 20, 2009 | 13.47 | 14.59 | 13.31 | 14.35 | 2,657,149 | +0.48(+3.47%) |
Feb 19, 2009 | 14.56 | 15.08 | 13.84 | 13.87 | 1,629,624 | -0.52(-3.63%) |
Feb 18, 2009 | 14.45 | 15.05 | 14.28 | 14.39 | 1,671,211 | -0.03(-0.21%) |
Feb 17, 2009 | 15.40 | 15.40 | 14.10 | 14.42 | 2,230,217 | -0.59(-3.95%) |
Feb 13, 2009 | 15.25 | 15.43 | 14.94 | 15.02 | 1,579,638 | -0.36(-2.36%) |
Feb 12, 2009 | 14.85 | 15.41 | 14.85 | 15.38 | 1,753,178 | -0.10(-0.66%) |
Feb 11, 2009 | 15.41 | 15.68 | 15.20 | 15.48 | 2,175,321 | +0.38(+2.54%) |
Feb 10, 2009 | 15.77 | 15.95 | 14.93 | 15.10 | 2,206,757 | -0.85(-5.36%) |
Feb 09, 2009 | 15.97 | 16.13 | 15.70 | 15.95 | 1,288,421 | -0.08(-0.51%) |
Feb 06, 2009 | 15.92 | 16.35 | 15.62 | 16.03 | 2,417,681 | +0.06(+0.35%) |
Feb 05, 2009 | 14.59 | 16.18 | 14.53 | 15.98 | 2,903,213 | +1.28(+8.70%) |
Feb 04, 2009 | 13.56 | 15.33 | 13.56 | 14.70 | 7,745,657 | +1.34(+10.04%) |
Feb 03, 2009 | 13.18 | 13.42 | 12.88 | 13.36 | 2,456,392 | +0.28(+2.11%) |
Feb 02, 2009 | 13.35 | 13.47 | 12.85 | 13.08 | 1,772,280 | -0.48(-3.55%) |
Jan 30, 2009 | 13.73 | 13.86 | 13.31 | 13.56 | 0 | -0.08(-0.60%) |
Jan 29, 2009 | 13.50 | 14.07 | 13.31 | 13.64 | 2,458,526 | -0.04(-0.26%) |
Jan 28, 2009 | 12.84 | 13.86 | 11.75 | 13.68 | 1,929,645 | +1.30(+10.50%) |
Jan 27, 2009 | 12.21 | 12.43 | 11.69 | 12.38 | 1,087,762 | +0.18(+1.51%) |
Jan 26, 2009 | 12.99 | 13.18 | 11.99 | 12.20 | 1,466,235 | -0.76(-5.85%) |
Jan 23, 2009 | 11.69 | 12.97 | 11.28 | 12.95 | 1,535,653 | +0.71(+5.81%) |
Jan 22, 2009 | 12.12 | 12.74 | 11.59 | 12.24 | 2,171,098 | -0.31(-2.49%) |
Jan 21, 2009 | 12.32 | 12.77 | 11.81 | 12.55 | 2,378,363 | +0.47(+3.90%) |
Jan 20, 2009 | 12.59 | 12.91 | 11.97 | 12.08 | 2,850,542 | -0.73(-5.71%) |
Jan 16, 2009 | 14.28 | 14.28 | 12.39 | 12.81 | 1,653,363 | +0.14(+1.09%) |
Jan 15, 2009 | 12.76 | 13.39 | 11.84 | 12.68 | 2,864,525 | -0.08(-0.64%) |
Jan 14, 2009 | 12.97 | 13.06 | 12.50 | 12.76 | 2,258,890 | -0.52(-3.93%) |
Jan 13, 2009 | 12.81 | 13.50 | 12.77 | 13.28 | 1,439,342 | +0.34(+2.65%) |
Jan 12, 2009 | 13.47 | 13.49 | 12.74 | 12.94 | 1,174,809 | -0.48(-3.55%) |
Jan 09, 2009 | 13.77 | 13.82 | 13.21 | 13.41 | 1,051,994 | -0.28(-2.06%) |
Jan 08, 2009 | 13.97 | 14.23 | 13.57 | 13.69 | 1,931,327 | -0.51(-3.57%) |
Jan 07, 2009 | 14.77 | 14.84 | 13.81 | 14.20 | 3,044,447 | -1.07(-7.04%) |
Jan 06, 2009 | 14.66 | 15.59 | 14.62 | 15.28 | 2,667,047 | +0.61(+4.15%) |
Jan 05, 2009 | 14.99 | 15.29 | 14.51 | 14.67 | 1,540,780 | -0.54(-3.57%) |
Jan 02, 2009 | 15.19 | 15.29 | 14.69 | 15.21 | 0 | -0.01(-0.07%) |
Jan 01, 2009 | 14.50 | 15.36 | 14.34 | 15.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.50 | 15.36 | 14.34 | 15.22 | 1,295,696 | +0.61(+4.21%) |
Dec 30, 2008 | 13.81 | 14.62 | 13.45 | 14.61 | 1,205,913 | +0.98(+7.17%) |
Dec 29, 2008 | 13.57 | 13.83 | 13.35 | 13.63 | 964,294 | -0.08(-0.60%) |
Dec 26, 2008 | 13.96 | 14.09 | 13.60 | 13.71 | 465,756 | -0.14(-1.03%) |
Dec 24, 2008 | 13.92 | 13.92 | 13.62 | 13.85 | 265,269 | -0.07(-0.48%) |
Dec 23, 2008 | 14.23 | 14.68 | 13.66 | 13.92 | 905,902 | -0.16(-1.16%) |
Dec 22, 2008 | 14.26 | 14.40 | 13.89 | 14.08 | 1,664,804 | -0.31(-2.17%) |
Dec 19, 2008 | 14.39 | 14.72 | 13.94 | 14.40 | 1,695,380 | -0.04(-0.28%) |
Dec 18, 2008 | 14.70 | 15.07 | 14.25 | 14.44 | 1,336,629 | -0.45(-3.02%) |
Dec 17, 2008 | 14.48 | 15.16 | 14.34 | 14.89 | 1,756,689 | +0.14(+0.94%) |
Dec 16, 2008 | 14.68 | 15.19 | 14.24 | 14.75 | 2,761,263 | +0.16(+1.12%) |
Dec 15, 2008 | 15.30 | 15.41 | 14.22 | 14.59 | 1,310,938 | -0.71(-4.65%) |
Dec 12, 2008 | 14.20 | 15.30 | 13.82 | 15.30 | 1,847,283 | +0.67(+4.55%) |
Dec 11, 2008 | 14.93 | 15.44 | 14.57 | 14.63 | 2,496,317 | -0.46(-3.05%) |
Dec 10, 2008 | 14.68 | 15.43 | 14.31 | 15.09 | 2,401,885 | +0.37(+2.54%) |
Dec 09, 2008 | 14.69 | 15.32 | 14.16 | 14.72 | 1,708,247 | -0.24(-1.57%) |
Dec 08, 2008 | 13.54 | 15.05 | 13.46 | 14.95 | 1,632,029 | +1.89(+14.45%) |
Dec 05, 2008 | 12.73 | 13.17 | 12.27 | 13.07 | 2,630,094 | +0.22(+1.71%) |
Dec 04, 2008 | 13.12 | 13.86 | 12.76 | 12.85 | 1,733,925 | -0.55(-4.13%) |
Dec 03, 2008 | 12.60 | 13.53 | 12.45 | 13.40 | 2,424,428 | +0.40(+3.11%) |
Dec 02, 2008 | 13.28 | 13.57 | 12.14 | 12.99 | 1,868,425 | -0.03(-0.20%) |