Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.81 | 12.47 | 11.67 | 12.19 | 0 | +0.19(+1.62%) |
Feb 26, 2009 | 12.21 | 12.57 | 11.97 | 12.00 | 7,984,222 | -0.48(-3.84%) |
Feb 25, 2009 | 12.93 | 12.95 | 12.28 | 12.47 | 5,180,706 | -0.68(-5.17%) |
Feb 24, 2009 | 12.63 | 13.28 | 12.28 | 13.16 | 3,514,092 | +0.84(+6.82%) |
Feb 23, 2009 | 13.27 | 13.30 | 12.29 | 12.31 | 3,845,282 | -1.04(-7.80%) |
Feb 20, 2009 | 13.33 | 13.60 | 13.14 | 13.36 | 3,915,873 | -0.34(-2.48%) |
Feb 19, 2009 | 14.17 | 14.32 | 13.61 | 13.70 | 2,852,371 | +0.06(+0.46%) |
Feb 18, 2009 | 14.05 | 14.05 | 13.45 | 13.63 | 4,017,708 | -0.03(-0.20%) |
Feb 17, 2009 | 14.31 | 14.35 | 13.61 | 13.66 | 3,289,518 | -1.52(-10.02%) |
Feb 13, 2009 | 15.18 | 15.40 | 14.98 | 15.18 | 1,478,183 | +0.15(+1.02%) |
Feb 12, 2009 | 14.58 | 15.03 | 14.30 | 15.03 | 2,068,046 | +0.01(+0.05%) |
Feb 11, 2009 | 15.55 | 15.65 | 14.63 | 15.02 | 4,290,074 | +0.19(+1.31%) |
Feb 10, 2009 | 15.62 | 15.94 | 14.72 | 14.83 | 3,215,667 | -1.04(-6.56%) |
Feb 09, 2009 | 16.06 | 16.32 | 15.61 | 15.87 | 3,379,311 | -0.04(-0.26%) |
Feb 06, 2009 | 15.49 | 16.00 | 15.41 | 15.91 | 4,308,262 | +0.97(+6.46%) |
Feb 05, 2009 | 14.71 | 15.21 | 14.42 | 14.95 | 4,529,798 | +0.92(+6.59%) |
Feb 04, 2009 | 14.25 | 14.50 | 13.87 | 14.02 | 3,151,910 | +0.40(+2.96%) |
Feb 03, 2009 | 13.52 | 13.66 | 13.28 | 13.62 | 2,351,668 | -0.08(-0.56%) |
Feb 02, 2009 | 13.50 | 13.88 | 13.41 | 13.70 | 2,523,441 | -0.05(-0.35%) |
Jan 30, 2009 | 14.27 | 14.28 | 13.59 | 13.75 | 0 | -0.55(-3.84%) |
Jan 29, 2009 | 14.47 | 14.54 | 14.18 | 14.29 | 2,165,042 | -0.47(-3.15%) |
Jan 28, 2009 | 14.69 | 14.92 | 14.54 | 14.76 | 3,029,736 | +0.43(+3.01%) |
Jan 27, 2009 | 14.48 | 14.58 | 14.15 | 14.33 | 3,427,719 | +0.29(+2.08%) |
Jan 26, 2009 | 13.90 | 14.48 | 13.72 | 14.04 | 2,941,806 | +0.19(+1.35%) |
Jan 23, 2009 | 13.14 | 14.23 | 13.06 | 13.85 | 2,916,132 | +0.15(+1.12%) |
Jan 22, 2009 | 13.79 | 13.89 | 13.35 | 13.70 | 3,119,828 | -0.55(-3.85%) |
Jan 21, 2009 | 13.63 | 14.28 | 13.36 | 14.25 | 3,491,462 | +1.00(+7.55%) |
Jan 20, 2009 | 13.86 | 14.00 | 13.20 | 13.25 | 2,935,333 | -1.08(-7.56%) |
Jan 16, 2009 | 14.58 | 14.59 | 13.83 | 14.33 | 3,112,597 | -0.01(-0.10%) |
Jan 15, 2009 | 14.13 | 14.57 | 13.43 | 14.34 | 3,618,206 | +0.35(+2.53%) |
Jan 14, 2009 | 14.61 | 14.61 | 13.84 | 13.99 | 3,316,489 | -1.10(-7.32%) |
Jan 13, 2009 | 14.45 | 15.17 | 14.37 | 15.09 | 3,585,130 | +0.17(+1.16%) |
Jan 12, 2009 | 15.48 | 15.62 | 14.77 | 14.92 | 3,091,127 | -0.62(-3.98%) |
Jan 09, 2009 | 16.14 | 16.26 | 15.48 | 15.54 | 3,010,353 | -1.12(-6.71%) |
Jan 08, 2009 | 16.21 | 16.67 | 15.86 | 16.66 | 3,878,001 | +0.83(+5.27%) |
Jan 07, 2009 | 16.18 | 16.35 | 15.63 | 15.82 | 2,706,620 | -1.02(-6.06%) |
Jan 06, 2009 | 16.09 | 16.98 | 15.93 | 16.84 | 5,027,905 | +1.47(+9.53%) |
Jan 05, 2009 | 15.23 | 15.62 | 15.12 | 15.38 | 2,999,797 | +0.08(+0.55%) |
Jan 02, 2009 | 14.58 | 15.34 | 14.54 | 15.29 | 0 | +0.72(+4.96%) |
Jan 01, 2009 | 13.97 | 14.79 | 13.97 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 14.79 | 13.97 | 14.57 | 1,424,455 | +0.09(+0.62%) |
Dec 30, 2008 | 14.28 | 14.48 | 14.11 | 14.48 | 1,082,421 | +0.46(+3.27%) |
Dec 29, 2008 | 14.49 | 14.54 | 13.84 | 14.02 | 1,411,437 | -0.08(-0.54%) |
Dec 26, 2008 | 13.89 | 14.13 | 13.79 | 14.10 | 806,045 | +0.42(+3.05%) |
Dec 24, 2008 | 13.88 | 13.99 | 13.43 | 13.68 | 659,526 | -0.17(-1.20%) |
Dec 23, 2008 | 14.09 | 14.41 | 13.77 | 13.85 | 1,158,468 | -0.24(-1.68%) |
Dec 22, 2008 | 14.59 | 14.61 | 13.74 | 14.09 | 2,089,341 | -0.26(-1.84%) |
Dec 19, 2008 | 14.40 | 14.83 | 14.13 | 14.35 | 2,270,557 | -0.19(-1.29%) |
Dec 18, 2008 | 15.46 | 15.47 | 14.36 | 14.54 | 3,402,481 | -0.92(-5.97%) |
Dec 17, 2008 | 14.77 | 15.71 | 14.75 | 15.46 | 4,410,762 | +0.04(+0.27%) |
Dec 16, 2008 | 14.30 | 15.46 | 14.21 | 15.42 | 4,588,591 | +1.40(+10.01%) |
Dec 15, 2008 | 14.36 | 14.49 | 13.82 | 14.02 | 3,679,659 | +0.04(+0.30%) |
Dec 12, 2008 | 13.82 | 14.13 | 13.43 | 13.97 | 4,820,730 | -0.13(-0.94%) |
Dec 11, 2008 | 14.09 | 14.89 | 13.84 | 14.11 | 4,893,249 | +0.19(+1.40%) |
Dec 10, 2008 | 13.39 | 13.91 | 13.34 | 13.91 | 5,908,999 | +1.17(+9.16%) |
Dec 09, 2008 | 13.36 | 13.56 | 12.68 | 12.75 | 7,950,438 | -0.79(-5.85%) |
Dec 08, 2008 | 13.69 | 14.13 | 13.09 | 13.54 | 5,274,297 | +0.00(+0.00%) |
Dec 05, 2008 | 12.99 | 13.56 | 12.51 | 13.54 | 4,492,408 | +0.18(+1.35%) |
Dec 04, 2008 | 13.83 | 14.09 | 13.10 | 13.36 | 6,011,558 | -0.74(-5.27%) |
Dec 03, 2008 | 13.43 | 14.10 | 13.21 | 14.10 | 3,254,500 | +0.25(+1.81%) |
Dec 02, 2008 | 14.52 | 14.54 | 13.34 | 13.85 | 5,644,281 | +0.83(+6.35%) |