Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.891 | 10.18 | 9.811 | 9.885 | 9,009,938 | -0.18(-1.77%) |
Feb 26, 2009 | 10.30 | 10.63 | 10.03 | 10.06 | 11,914,195 | -0.22(-2.17%) |
Feb 25, 2009 | 9.988 | 10.59 | 9.650 | 10.29 | 12,188,732 | +0.36(+3.58%) |
Feb 24, 2009 | 9.564 | 9.994 | 9.524 | 9.931 | 8,236,895 | +0.41(+4.33%) |
Feb 23, 2009 | 9.960 | 10.01 | 9.455 | 9.519 | 9,644,405 | -0.42(-4.27%) |
Feb 20, 2009 | 9.604 | 10.06 | 9.444 | 9.943 | 11,547,175 | +0.23(+2.36%) |
Feb 19, 2009 | 10.40 | 10.43 | 9.690 | 9.713 | 7,596,482 | -0.61(-5.94%) |
Feb 18, 2009 | 10.49 | 10.65 | 10.09 | 10.33 | 10,976,080 | -0.03(-0.28%) |
Feb 17, 2009 | 10.90 | 11.00 | 10.34 | 10.36 | 10,359,014 | -0.93(-8.27%) |
Feb 13, 2009 | 11.25 | 11.55 | 11.22 | 11.29 | 5,613,129 | +0.03(+0.25%) |
Feb 12, 2009 | 10.97 | 11.41 | 10.78 | 11.26 | 8,565,688 | +0.13(+1.18%) |
Feb 11, 2009 | 11.28 | 11.40 | 10.91 | 11.13 | 7,684,539 | -0.14(-1.27%) |
Feb 10, 2009 | 11.86 | 12.25 | 11.22 | 11.27 | 11,941,084 | -0.60(-5.07%) |
Feb 09, 2009 | 11.77 | 12.05 | 11.48 | 11.87 | 10,740,823 | +0.12(+1.02%) |
Feb 06, 2009 | 11.34 | 11.89 | 11.29 | 11.75 | 7,015,802 | +0.40(+3.53%) |
Feb 05, 2009 | 10.82 | 11.55 | 10.73 | 11.35 | 8,195,515 | +0.31(+2.80%) |
Feb 04, 2009 | 11.01 | 11.63 | 10.96 | 11.04 | 8,380,219 | -0.07(-0.67%) |
Feb 03, 2009 | 11.32 | 11.43 | 10.92 | 11.12 | 9,022,050 | -0.21(-1.82%) |
Feb 02, 2009 | 11.27 | 11.72 | 11.08 | 11.32 | 9,413,380 | -0.16(-1.40%) |
Jan 30, 2009 | 11.36 | 12.16 | 11.26 | 11.48 | 15,133,226 | +0.58(+5.31%) |
Jan 29, 2009 | 11.51 | 11.57 | 10.77 | 10.91 | 8,681,718 | -0.77(-6.58%) |
Jan 28, 2009 | 11.43 | 11.75 | 11.41 | 11.67 | 7,162,357 | +0.38(+3.40%) |
Jan 27, 2009 | 10.89 | 11.37 | 10.89 | 11.29 | 8,345,360 | +0.32(+2.87%) |
Jan 26, 2009 | 11.11 | 11.27 | 10.74 | 10.97 | 7,544,001 | -0.07(-0.67%) |
Jan 23, 2009 | 10.38 | 11.34 | 10.36 | 11.05 | 12,043,632 | +0.48(+4.50%) |
Jan 22, 2009 | 11.16 | 11.16 | 10.30 | 10.57 | 15,524,968 | -0.63(-5.63%) |
Jan 21, 2009 | 11.40 | 11.44 | 10.72 | 11.20 | 11,006,604 | +0.01(+0.05%) |
Jan 20, 2009 | 12.20 | 12.26 | 11.19 | 11.20 | 7,945,155 | -1.03(-8.39%) |
Jan 16, 2009 | 12.05 | 12.41 | 11.68 | 12.22 | 7,787,773 | +0.44(+3.69%) |
Jan 15, 2009 | 11.71 | 11.95 | 11.16 | 11.79 | 10,018,881 | +0.17(+1.43%) |
Jan 14, 2009 | 11.90 | 12.11 | 11.56 | 11.62 | 7,508,240 | -0.57(-4.70%) |
Jan 13, 2009 | 11.99 | 12.69 | 11.89 | 12.19 | 10,972,005 | -0.10(-0.84%) |
Jan 12, 2009 | 12.70 | 12.72 | 12.21 | 12.30 | 5,828,791 | -0.34(-2.68%) |
Jan 09, 2009 | 13.05 | 13.05 | 12.52 | 12.64 | 6,383,851 | -0.36(-2.78%) |
Jan 08, 2009 | 12.71 | 13.03 | 12.50 | 13.00 | 5,817,185 | +0.11(+0.84%) |
Jan 07, 2009 | 13.44 | 13.50 | 12.73 | 12.89 | 8,081,530 | -0.93(-6.72%) |
Jan 06, 2009 | 13.00 | 13.96 | 12.85 | 13.82 | 11,061,596 | +0.98(+7.63%) |
Jan 05, 2009 | 12.67 | 13.01 | 12.53 | 12.84 | 5,997,341 | -0.05(-0.36%) |
Jan 02, 2009 | 12.33 | 12.95 | 12.09 | 12.88 | 4,147,227 | +0.40(+3.17%) |
Dec 31, 2008 | 12.54 | 12.74 | 12.40 | 12.49 | 3,140,412 | -0.07(-0.55%) |
Dec 30, 2008 | 11.76 | 12.64 | 11.72 | 12.56 | 5,063,732 | +0.79(+6.72%) |
Dec 29, 2008 | 11.79 | 11.84 | 11.52 | 11.76 | 2,990,562 | +0.07(+0.59%) |
Dec 26, 2008 | 11.70 | 11.81 | 11.54 | 11.70 | 1,779,908 | -0.10(-0.83%) |
Dec 24, 2008 | 11.59 | 11.82 | 11.48 | 11.79 | 1,492,876 | +0.26(+2.23%) |
Dec 23, 2008 | 11.91 | 11.92 | 11.38 | 11.54 | 4,186,640 | -0.36(-2.99%) |
Dec 22, 2008 | 12.10 | 12.24 | 11.64 | 11.89 | 5,063,028 | -0.42(-3.44%) |
Dec 19, 2008 | 12.35 | 12.68 | 12.14 | 12.31 | 9,669,294 | +0.17(+1.42%) |
Dec 18, 2008 | 12.91 | 12.91 | 11.93 | 12.14 | 8,491,684 | -0.65(-5.06%) |
Dec 17, 2008 | 12.43 | 13.04 | 12.26 | 12.79 | 7,653,619 | +0.20(+1.59%) |
Dec 16, 2008 | 11.93 | 12.61 | 11.81 | 12.59 | 7,760,225 | +0.85(+7.22%) |
Dec 15, 2008 | 12.15 | 12.23 | 11.47 | 11.74 | 6,960,858 | -0.41(-3.35%) |
Dec 12, 2008 | 11.32 | 12.26 | 11.24 | 12.15 | 8,482,006 | +0.74(+6.53%) |
Dec 11, 2008 | 11.78 | 12.07 | 11.33 | 11.40 | 5,437,862 | -0.38(-3.21%) |
Dec 10, 2008 | 11.74 | 12.11 | 11.47 | 11.78 | 7,675,439 | +0.19(+1.63%) |
Dec 09, 2008 | 10.95 | 12.07 | 10.86 | 11.59 | 8,348,616 | +0.47(+4.22%) |
Dec 08, 2008 | 11.09 | 11.33 | 10.96 | 11.12 | 7,642,471 | +0.11(+0.99%) |
Dec 05, 2008 | 10.32 | 11.05 | 9.834 | 11.01 | 7,305,008 | +0.56(+5.32%) |
Dec 04, 2008 | 10.74 | 10.96 | 10.24 | 10.46 | 8,611,795 | -0.69(-6.17%) |
Dec 03, 2008 | 10.54 | 11.20 | 10.06 | 11.15 | 6,463,016 | +0.76(+7.34%) |
Dec 02, 2008 | 10.29 | 10.57 | 9.983 | 10.38 | 6,035,803 | +0.15(+1.51%) |