Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.64 | 11.05 | 10.55 | 10.63 | 0 | -0.29(-2.69%) |
Feb 26, 2009 | 11.08 | 11.77 | 10.81 | 10.92 | 2,785,309 | -0.20(-1.78%) |
Feb 25, 2009 | 11.12 | 11.58 | 10.62 | 11.12 | 2,764,925 | +0.02(+0.20%) |
Feb 24, 2009 | 9.690 | 11.21 | 9.690 | 11.10 | 4,137,005 | +1.27(+12.91%) |
Feb 23, 2009 | 11.33 | 11.35 | 9.697 | 9.829 | 3,184,514 | -0.90(-8.41%) |
Feb 20, 2009 | 9.844 | 10.91 | 9.616 | 10.73 | 0 | +0.66(+6.55%) |
Feb 19, 2009 | 11.17 | 11.17 | 9.990 | 10.07 | 1,830,799 | -0.73(-6.79%) |
Feb 18, 2009 | 10.88 | 10.93 | 10.39 | 10.80 | 1,431,530 | -0.02(-0.20%) |
Feb 17, 2009 | 11.25 | 11.35 | 10.78 | 10.83 | 2,300,542 | -0.75(-6.46%) |
Feb 13, 2009 | 12.15 | 12.32 | 11.53 | 11.57 | 0 | -0.66(-5.40%) |
Feb 12, 2009 | 11.69 | 12.32 | 11.38 | 12.23 | 2,542,256 | +0.10(+0.85%) |
Feb 11, 2009 | 12.23 | 12.41 | 11.62 | 12.13 | 2,106,241 | +0.04(+0.36%) |
Feb 10, 2009 | 13.22 | 13.43 | 12.01 | 12.09 | 2,399,417 | -1.26(-9.45%) |
Feb 09, 2009 | 13.28 | 13.45 | 12.87 | 13.35 | 1,158,599 | +0.10(+0.78%) |
Feb 06, 2009 | 12.28 | 13.38 | 12.27 | 13.25 | 0 | +0.97(+7.89%) |
Feb 05, 2009 | 12.07 | 12.66 | 11.63 | 12.28 | 2,786,928 | +0.04(+0.30%) |
Feb 04, 2009 | 12.42 | 12.74 | 12.08 | 12.24 | 1,951,238 | -0.04(-0.36%) |
Feb 03, 2009 | 12.71 | 12.71 | 12.04 | 12.29 | 1,651,239 | -0.04(-0.30%) |
Feb 02, 2009 | 11.91 | 12.42 | 11.46 | 12.32 | 2,005,615 | +0.21(+1.76%) |
Jan 30, 2009 | 12.80 | 12.95 | 11.79 | 12.11 | 0 | -0.41(-3.28%) |
Jan 29, 2009 | 13.50 | 13.79 | 12.45 | 12.52 | 2,604,780 | -1.25(-9.06%) |
Jan 28, 2009 | 13.20 | 13.87 | 12.76 | 13.77 | 3,197,233 | +0.94(+7.32%) |
Jan 27, 2009 | 12.82 | 13.33 | 12.60 | 12.83 | 1,888,639 | -0.19(-1.46%) |
Jan 26, 2009 | 12.70 | 13.41 | 12.61 | 13.02 | 1,096,434 | +0.08(+0.62%) |
Jan 23, 2009 | 12.15 | 13.06 | 11.88 | 12.94 | 2,082,625 | +0.37(+2.98%) |
Jan 22, 2009 | 12.73 | 13.35 | 12.50 | 12.56 | 1,940,375 | -0.51(-3.93%) |
Jan 21, 2009 | 12.49 | 13.42 | 12.10 | 13.08 | 2,578,406 | +0.62(+5.01%) |
Jan 20, 2009 | 14.38 | 14.88 | 12.30 | 12.45 | 2,701,143 | -1.58(-11.28%) |
Jan 16, 2009 | 14.38 | 14.38 | 13.20 | 14.04 | 0 | +0.29(+2.08%) |
Jan 15, 2009 | 13.08 | 14.06 | 12.55 | 13.75 | 1,478,120 | +0.67(+5.16%) |
Jan 14, 2009 | 13.22 | 13.67 | 12.93 | 13.08 | 1,560,539 | -0.62(-4.50%) |
Jan 13, 2009 | 13.31 | 13.81 | 13.13 | 13.69 | 1,503,933 | +0.29(+2.13%) |
Jan 12, 2009 | 13.79 | 13.84 | 13.05 | 13.41 | 1,608,572 | -0.32(-2.30%) |
Jan 09, 2009 | 14.72 | 14.77 | 13.61 | 13.72 | 1,577,464 | -0.92(-6.31%) |
Jan 08, 2009 | 14.49 | 14.90 | 14.34 | 14.65 | 1,113,300 | +0.00(+0.00%) |
Jan 07, 2009 | 14.86 | 15.15 | 14.48 | 14.65 | 1,940,864 | -0.59(-3.90%) |
Jan 06, 2009 | 15.65 | 15.82 | 14.65 | 15.24 | 2,622,406 | -0.26(-1.66%) |
Jan 05, 2009 | 16.05 | 16.25 | 15.42 | 15.50 | 1,319,086 | -0.62(-3.87%) |
Jan 02, 2009 | 17.21 | 17.30 | 16.00 | 16.12 | 0 | -1.10(-6.39%) |
Jan 01, 2009 | 16.47 | 17.42 | 16.39 | 17.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.47 | 17.42 | 16.39 | 17.22 | 1,381,963 | +0.74(+4.50%) |
Dec 30, 2008 | 15.87 | 16.50 | 15.66 | 16.48 | 993,302 | +0.78(+4.95%) |
Dec 29, 2008 | 16.34 | 16.34 | 15.29 | 15.70 | 1,371,363 | -0.76(-4.59%) |
Dec 26, 2008 | 16.17 | 16.73 | 15.87 | 16.46 | 0 | +0.19(+1.17%) |
Dec 24, 2008 | 16.41 | 16.50 | 15.87 | 16.27 | 619,527 | -0.23(-1.42%) |
Dec 23, 2008 | 16.26 | 16.69 | 15.72 | 16.50 | 1,138,907 | +0.38(+2.37%) |
Dec 22, 2008 | 16.34 | 16.58 | 15.09 | 16.12 | 1,285,086 | -0.18(-1.12%) |
Dec 19, 2008 | 15.41 | 16.62 | 15.40 | 16.31 | 1,843,815 | +1.13(+7.44%) |
Dec 18, 2008 | 17.42 | 17.42 | 15.00 | 15.18 | 1,780,339 | -1.57(-9.37%) |
Dec 17, 2008 | 15.79 | 17.22 | 15.04 | 16.75 | 2,271,415 | -0.21(-1.21%) |
Dec 16, 2008 | 14.82 | 16.95 | 14.78 | 16.95 | 2,603,879 | +2.41(+16.54%) |
Dec 15, 2008 | 15.12 | 15.27 | 13.97 | 14.55 | 1,516,167 | -0.51(-3.36%) |
Dec 12, 2008 | 13.03 | 15.10 | 12.84 | 15.05 | 0 | +1.72(+12.87%) |
Dec 11, 2008 | 15.33 | 15.73 | 13.20 | 13.34 | 2,800,516 | -2.44(-15.48%) |
Dec 10, 2008 | 15.09 | 15.95 | 14.48 | 15.78 | 1,553,117 | +1.30(+8.97%) |
Dec 09, 2008 | 15.23 | 15.80 | 14.34 | 14.48 | 2,118,643 | -1.07(-6.89%) |
Dec 08, 2008 | 14.38 | 15.55 | 13.99 | 15.55 | 2,561,224 | +1.58(+11.34%) |
Dec 05, 2008 | 11.92 | 14.20 | 11.92 | 13.97 | 0 | +1.83(+15.12%) |
Dec 04, 2008 | 12.35 | 13.12 | 11.93 | 12.13 | 2,278,992 | -0.42(-3.33%) |
Dec 03, 2008 | 11.82 | 12.83 | 11.76 | 12.55 | 2,324,035 | -0.12(-0.93%) |
Dec 02, 2008 | 11.39 | 12.81 | 11.39 | 12.67 | 3,194,730 | +1.54(+13.84%) |