Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.42 | 16.42 | 15.57 | 15.82 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.20 | 16.34 | 16.00 | 16.19 | 2,543,158 | +0.38(+2.43%) |
Feb 25, 2009 | 16.29 | 16.53 | 15.80 | 15.81 | 2,708,875 | -0.63(-3.81%) |
Feb 24, 2009 | 15.78 | 16.52 | 15.38 | 16.43 | 2,116,572 | +1.22(+8.01%) |
Feb 23, 2009 | 16.20 | 16.31 | 15.11 | 15.21 | 2,379,648 | -0.81(-5.04%) |
Feb 20, 2009 | 15.78 | 16.19 | 15.54 | 16.02 | 0 | -0.32(-1.95%) |
Feb 19, 2009 | 16.74 | 16.91 | 16.22 | 16.34 | 1,358,746 | -0.03(-0.17%) |
Feb 18, 2009 | 16.12 | 16.54 | 15.94 | 16.37 | 1,925,897 | +0.43(+2.72%) |
Feb 17, 2009 | 16.74 | 16.82 | 15.81 | 15.93 | 2,796,792 | -1.49(-8.54%) |
Feb 13, 2009 | 17.56 | 17.68 | 17.10 | 17.42 | 1,107,169 | +0.27(+1.57%) |
Feb 12, 2009 | 16.20 | 17.25 | 16.17 | 17.15 | 1,706,974 | +0.72(+4.38%) |
Feb 11, 2009 | 16.69 | 16.97 | 16.00 | 16.43 | 1,948,915 | -0.12(-0.70%) |
Feb 10, 2009 | 17.11 | 17.34 | 16.37 | 16.55 | 1,807,546 | -0.66(-3.83%) |
Feb 09, 2009 | 17.18 | 17.83 | 16.95 | 17.21 | 2,296,853 | +0.05(+0.32%) |
Feb 06, 2009 | 16.33 | 17.32 | 16.32 | 17.15 | 0 | +1.07(+6.62%) |
Feb 05, 2009 | 15.65 | 16.15 | 15.55 | 16.09 | 2,067,240 | +0.40(+2.52%) |
Feb 04, 2009 | 15.68 | 16.11 | 15.65 | 15.69 | 1,207,086 | +0.06(+0.39%) |
Feb 03, 2009 | 15.10 | 15.75 | 15.10 | 15.63 | 1,611,735 | +0.60(+3.98%) |
Feb 02, 2009 | 14.57 | 15.23 | 14.55 | 15.03 | 1,292,033 | +0.15(+1.03%) |
Jan 30, 2009 | 15.44 | 15.44 | 14.77 | 14.88 | 0 | -0.34(-2.24%) |
Jan 29, 2009 | 14.84 | 15.37 | 14.55 | 15.22 | 765,217 | -0.31(-1.98%) |
Jan 28, 2009 | 15.47 | 15.60 | 15.14 | 15.53 | 1,475,448 | +0.47(+3.10%) |
Jan 27, 2009 | 14.86 | 15.11 | 14.69 | 15.06 | 1,451,397 | +0.27(+1.86%) |
Jan 26, 2009 | 14.28 | 15.21 | 14.28 | 14.79 | 1,217,133 | +0.07(+0.49%) |
Jan 23, 2009 | 13.84 | 14.79 | 13.82 | 14.71 | 0 | +0.30(+2.06%) |
Jan 22, 2009 | 14.38 | 14.55 | 13.89 | 14.42 | 1,226,117 | -0.13(-0.91%) |
Jan 21, 2009 | 14.68 | 14.68 | 13.90 | 14.55 | 1,630,513 | +0.45(+3.19%) |
Jan 20, 2009 | 14.28 | 14.73 | 14.00 | 14.10 | 1,526,781 | -0.59(-4.04%) |
Jan 16, 2009 | 14.46 | 14.93 | 14.23 | 14.69 | 0 | +0.49(+3.44%) |
Jan 15, 2009 | 14.01 | 14.44 | 13.58 | 14.20 | 1,839,592 | +0.34(+2.46%) |
Jan 14, 2009 | 14.41 | 14.41 | 13.70 | 13.86 | 1,907,862 | -0.67(-4.61%) |
Jan 13, 2009 | 14.31 | 14.74 | 14.07 | 14.53 | 1,153,762 | +0.14(+0.99%) |
Jan 12, 2009 | 15.16 | 15.16 | 14.24 | 14.39 | 2,643,695 | -0.55(-3.71%) |
Jan 09, 2009 | 15.50 | 15.52 | 14.51 | 14.94 | 1,664,150 | +0.35(+2.37%) |
Jan 08, 2009 | 14.25 | 14.63 | 13.84 | 14.60 | 1,373,291 | +0.38(+2.66%) |
Jan 07, 2009 | 14.65 | 14.71 | 14.11 | 14.22 | 1,766,664 | -0.77(-5.13%) |
Jan 06, 2009 | 13.98 | 15.19 | 13.98 | 14.99 | 3,154,468 | +1.10(+7.91%) |
Jan 05, 2009 | 14.07 | 14.14 | 13.70 | 13.89 | 2,126,697 | -0.18(-1.29%) |
Jan 02, 2009 | 13.39 | 14.16 | 13.19 | 14.07 | 0 | +0.68(+5.08%) |
Jan 01, 2009 | 12.85 | 13.45 | 12.69 | 13.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.85 | 13.45 | 12.69 | 13.39 | 1,107,834 | +0.55(+4.28%) |
Dec 30, 2008 | 13.56 | 13.56 | 12.71 | 12.84 | 2,438,917 | -0.65(-4.84%) |
Dec 29, 2008 | 13.50 | 13.54 | 12.98 | 13.50 | 1,588,134 | +0.31(+2.37%) |
Dec 26, 2008 | 12.85 | 13.54 | 12.85 | 13.18 | 0 | +0.09(+0.67%) |
Dec 24, 2008 | 13.62 | 13.62 | 12.84 | 13.09 | 490,231 | -0.01(-0.08%) |
Dec 23, 2008 | 12.77 | 13.29 | 12.77 | 13.11 | 1,007,167 | +0.40(+3.11%) |
Dec 22, 2008 | 13.18 | 13.38 | 12.59 | 12.71 | 1,858,279 | -0.33(-2.57%) |
Dec 19, 2008 | 13.37 | 13.93 | 13.01 | 13.05 | 1,814,253 | -0.50(-3.69%) |
Dec 18, 2008 | 14.44 | 14.73 | 13.45 | 13.54 | 1,332,057 | -0.71(-5.01%) |
Dec 17, 2008 | 14.00 | 14.44 | 13.81 | 14.26 | 2,437,091 | +0.04(+0.27%) |
Dec 16, 2008 | 13.62 | 14.22 | 13.45 | 14.22 | 2,705,797 | +0.93(+7.03%) |
Dec 15, 2008 | 13.27 | 13.41 | 12.97 | 13.29 | 2,458,373 | +0.30(+2.33%) |
Dec 12, 2008 | 11.83 | 13.09 | 11.83 | 12.98 | 0 | +0.65(+5.25%) |
Dec 11, 2008 | 12.51 | 13.06 | 12.12 | 12.34 | 2,956,227 | -0.23(-1.83%) |
Dec 10, 2008 | 12.35 | 12.62 | 12.02 | 12.57 | 1,925,667 | +0.59(+4.95%) |
Dec 09, 2008 | 12.61 | 12.62 | 11.83 | 11.97 | 3,780,652 | -1.04(-7.97%) |
Dec 08, 2008 | 12.35 | 13.12 | 12.13 | 13.01 | 3,347,491 | +1.32(+11.27%) |
Dec 05, 2008 | 10.74 | 11.75 | 10.74 | 11.69 | 0 | +0.65(+5.86%) |
Dec 04, 2008 | 11.09 | 11.48 | 10.90 | 11.05 | 1,215,444 | -0.27(-2.38%) |
Dec 03, 2008 | 11.03 | 11.45 | 10.77 | 11.32 | 1,562,125 | +0.04(+0.39%) |
Dec 02, 2008 | 11.28 | 11.41 | 10.93 | 11.27 | 2,163,980 | +0.17(+1.53%) |