Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.89 | 11.98 | 11.27 | 11.32 | 4,670,942 | -0.37(-3.17%) |
Feb 26, 2009 | 12.20 | 12.35 | 11.63 | 11.69 | 3,969,066 | -0.44(-3.63%) |
Feb 25, 2009 | 12.28 | 12.38 | 12.00 | 12.13 | 3,714,495 | -0.26(-2.10%) |
Feb 24, 2009 | 12.18 | 12.60 | 11.95 | 12.39 | 4,107,583 | +0.30(+2.48%) |
Feb 23, 2009 | 12.38 | 12.50 | 11.98 | 12.09 | 4,061,409 | -0.18(-1.47%) |
Feb 20, 2009 | 12.86 | 12.99 | 11.94 | 12.27 | 8,027,788 | -0.73(-5.62%) |
Feb 19, 2009 | 13.48 | 13.59 | 12.92 | 13.00 | 3,947,938 | -0.42(-3.13%) |
Feb 18, 2009 | 13.56 | 13.68 | 13.09 | 13.42 | 2,754,869 | -0.07(-0.52%) |
Feb 17, 2009 | 13.18 | 13.73 | 12.88 | 13.49 | 4,315,725 | -0.69(-4.87%) |
Feb 13, 2009 | 14.23 | 14.48 | 14.02 | 14.18 | 2,727,203 | -0.01(-0.07%) |
Feb 12, 2009 | 13.72 | 14.40 | 13.56 | 14.19 | 3,868,321 | +0.49(+3.58%) |
Feb 11, 2009 | 13.57 | 13.94 | 13.54 | 13.70 | 2,807,490 | +0.33(+2.47%) |
Feb 10, 2009 | 14.10 | 14.20 | 13.25 | 13.37 | 7,720,959 | -0.92(-6.44%) |
Feb 09, 2009 | 14.07 | 14.52 | 14.06 | 14.29 | 3,085,338 | +0.15(+1.06%) |
Feb 06, 2009 | 13.78 | 14.22 | 13.63 | 14.14 | 3,142,676 | +0.32(+2.32%) |
Feb 05, 2009 | 12.86 | 14.09 | 12.79 | 13.82 | 6,502,122 | +0.80(+6.14%) |
Feb 04, 2009 | 12.74 | 13.44 | 12.60 | 13.02 | 6,181,242 | +0.22(+1.72%) |
Feb 03, 2009 | 11.95 | 13.30 | 11.90 | 12.80 | 11,643,711 | +0.83(+6.93%) |
Feb 02, 2009 | 11.99 | 12.13 | 11.60 | 11.97 | 4,728,756 | +0.18(+1.53%) |
Jan 30, 2009 | 11.90 | 12.07 | 11.64 | 11.79 | 3,517,623 | +0.00(+0.00%) |
Jan 29, 2009 | 11.92 | 12.12 | 11.57 | 11.79 | 2,857,612 | -0.40(-3.28%) |
Jan 28, 2009 | 12.11 | 12.36 | 11.85 | 12.19 | 3,766,087 | +0.20(+1.67%) |
Jan 27, 2009 | 11.58 | 12.03 | 11.53 | 11.99 | 2,704,510 | +0.45(+3.90%) |
Jan 26, 2009 | 11.34 | 11.91 | 11.34 | 11.54 | 2,465,159 | +0.13(+1.14%) |
Jan 23, 2009 | 11.47 | 11.60 | 11.14 | 11.41 | 3,513,633 | -0.32(-2.73%) |
Jan 22, 2009 | 11.57 | 11.85 | 11.23 | 11.73 | 3,283,395 | +0.04(+0.34%) |
Jan 21, 2009 | 11.57 | 11.70 | 11.24 | 11.69 | 3,357,148 | +0.43(+3.82%) |
Jan 20, 2009 | 12.12 | 12.33 | 11.23 | 11.26 | 4,759,594 | -1.01(-8.23%) |
Jan 16, 2009 | 12.39 | 12.49 | 11.95 | 12.27 | 2,831,036 | +0.04(+0.33%) |
Jan 15, 2009 | 12.31 | 12.46 | 11.64 | 12.23 | 3,848,396 | -0.08(-0.65%) |
Jan 14, 2009 | 12.77 | 12.89 | 12.20 | 12.31 | 3,462,213 | -0.63(-4.87%) |
Jan 13, 2009 | 12.35 | 13.11 | 11.98 | 12.94 | 7,889,745 | +0.61(+4.95%) |
Jan 12, 2009 | 12.10 | 13.30 | 11.70 | 12.33 | 13,426,064 | +1.43(+13.12%) |
Jan 09, 2009 | 10.84 | 11.20 | 10.34 | 10.90 | 10,154,451 | -0.53(-4.64%) |
Jan 08, 2009 | 11.98 | 12.13 | 11.28 | 11.43 | 6,531,884 | -0.71(-5.85%) |
Jan 07, 2009 | 12.40 | 12.50 | 11.99 | 12.14 | 3,444,497 | -0.35(-2.80%) |
Jan 06, 2009 | 12.48 | 12.98 | 12.38 | 12.49 | 4,448,923 | +0.01(+0.08%) |
Jan 05, 2009 | 12.66 | 12.87 | 12.27 | 12.48 | 5,831,507 | -0.52(-4.00%) |
Jan 02, 2009 | 13.03 | 13.22 | 12.66 | 13.00 | 3,529,695 | -0.07(-0.54%) |
Dec 31, 2008 | 12.45 | 13.22 | 12.37 | 13.07 | 2,925,987 | +0.65(+5.23%) |
Dec 30, 2008 | 12.23 | 12.46 | 11.85 | 12.42 | 3,191,533 | +0.64(+5.43%) |
Dec 29, 2008 | 12.37 | 12.50 | 11.68 | 11.78 | 3,128,636 | -0.61(-4.92%) |
Dec 26, 2008 | 12.40 | 12.55 | 12.20 | 12.39 | 724,453 | -0.13(-1.04%) |
Dec 24, 2008 | 12.55 | 12.62 | 12.16 | 12.52 | 677,189 | +0.06(+0.48%) |
Dec 23, 2008 | 12.41 | 13.09 | 12.33 | 12.46 | 2,591,255 | -0.09(-0.72%) |
Dec 22, 2008 | 13.04 | 13.09 | 12.21 | 12.55 | 2,145,904 | -0.46(-3.54%) |
Dec 19, 2008 | 13.40 | 13.54 | 12.90 | 13.01 | 6,367,555 | -0.38(-2.84%) |
Dec 18, 2008 | 13.89 | 14.01 | 13.18 | 13.39 | 3,515,777 | -0.13(-0.96%) |
Dec 17, 2008 | 13.11 | 13.86 | 13.01 | 13.52 | 3,228,955 | +0.23(+1.73%) |
Dec 16, 2008 | 12.97 | 13.30 | 12.82 | 13.29 | 6,815,299 | +0.47(+3.67%) |
Dec 15, 2008 | 13.21 | 13.22 | 12.60 | 12.82 | 6,791,236 | -0.28(-2.14%) |
Dec 12, 2008 | 12.89 | 13.18 | 12.58 | 13.10 | 5,287,179 | +0.31(+2.42%) |
Dec 11, 2008 | 12.91 | 13.23 | 12.63 | 12.79 | 5,107,874 | -0.29(-2.22%) |
Dec 10, 2008 | 13.14 | 13.41 | 12.87 | 13.08 | 5,333,258 | +0.07(+0.54%) |
Dec 09, 2008 | 13.16 | 13.23 | 12.66 | 13.01 | 7,538,773 | -0.06(-0.46%) |
Dec 08, 2008 | 13.23 | 13.73 | 12.86 | 13.07 | 7,839,566 | +0.27(+2.11%) |
Dec 05, 2008 | 11.72 | 12.81 | 11.50 | 12.80 | 4,366,556 | +0.99(+8.38%) |
Dec 04, 2008 | 12.75 | 12.91 | 11.52 | 11.81 | 5,042,277 | -1.11(-8.59%) |
Dec 03, 2008 | 12.46 | 13.03 | 12.22 | 12.92 | 5,052,963 | +0.39(+3.11%) |
Dec 02, 2008 | 12.26 | 12.82 | 12.03 | 12.53 | 4,614,750 | +0.32(+2.62%) |