Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.28 | 11.63 | 10.96 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.04 | 11.58 | 11.62 | 17,214,012 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.08 | 11.14 | 11.78 | 27,639,590 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.69 | 11.41 | 19,918,270 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,285,514 | -0.36(-3.29%) |
Feb 20, 2009 | 11.51 | 11.54 | 10.65 | 11.00 | 28,904,590 | -0.86(-7.26%) |
Feb 19, 2009 | 12.46 | 12.60 | 11.71 | 11.86 | 26,104,826 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.20 | 22,907,048 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,301,424 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.82 | 18,723,248 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.86 | 12.86 | 13.78 | 31,954,650 | +0.56(+4.21%) |
Feb 11, 2009 | 13.55 | 13.64 | 12.90 | 13.22 | 23,972,508 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.32 | 21,730,902 | -0.73(-5.19%) |
Feb 09, 2009 | 13.67 | 14.29 | 13.66 | 14.05 | 17,860,338 | +0.42(+3.07%) |
Feb 06, 2009 | 13.56 | 13.75 | 13.34 | 13.63 | 19,924,856 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.79 | 13.24 | 13.62 | 27,036,694 | -0.12(-0.88%) |
Feb 04, 2009 | 13.55 | 14.01 | 13.54 | 13.74 | 22,034,462 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.63 | 13.13 | 13.50 | 20,113,286 | +0.35(+2.66%) |
Feb 02, 2009 | 13.55 | 13.55 | 12.93 | 13.15 | 21,950,544 | -0.70(-5.06%) |
Jan 30, 2009 | 14.38 | 14.47 | 13.58 | 13.85 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.23 | 14.44 | 13.82 | 14.18 | 17,509,520 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.50 | 27,355,472 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.93 | 28,746,130 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,259,722 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.27 | 12.89 | 14.12 | 21,813,458 | +0.74(+5.54%) |
Jan 22, 2009 | 14.01 | 14.28 | 13.05 | 13.38 | 32,006,942 | -0.94(-6.54%) |
Jan 21, 2009 | 13.59 | 14.35 | 13.46 | 14.32 | 24,429,216 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.23 | 13.43 | 29,383,904 | -0.37(-2.71%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,623,952 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.25 | 12.17 | 13.13 | 23,853,410 | +0.40(+3.11%) |
Jan 14, 2009 | 13.43 | 13.47 | 12.26 | 12.74 | 24,901,962 | -1.04(-7.54%) |
Jan 13, 2009 | 13.23 | 13.99 | 13.21 | 13.78 | 21,088,220 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.02 | 13.18 | 17,782,502 | -0.60(-4.38%) |
Jan 09, 2009 | 14.17 | 14.28 | 13.46 | 13.78 | 16,013,137 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,676,814 | +0.53(+3.88%) |
Jan 07, 2009 | 14.08 | 14.24 | 13.24 | 13.60 | 16,782,150 | -0.73(-5.09%) |
Jan 06, 2009 | 14.56 | 14.87 | 14.17 | 14.33 | 26,836,566 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.29 | 14.13 | 29,552,056 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.31 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.63 | 11.97 | 12.43 | 14,402,610 | +0.05(+0.42%) |
Dec 30, 2008 | 11.96 | 12.38 | 11.70 | 12.38 | 10,322,800 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.96 | 11,010,739 | +0.11(+0.92%) |
Dec 26, 2008 | 11.89 | 11.95 | 11.61 | 11.85 | 5,463,670 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.34 | 11.77 | 5,334,884 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.51 | 11.72 | 15,073,995 | -0.13(-1.12%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,366,194 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,253,982 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,331,984 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,052,982 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.96 | 21,867,854 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.89 | 11.10 | 16,703,517 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.20 | 19,817,176 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.26 | 19,176,750 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.24 | 10.49 | 10.79 | 20,301,092 | +0.15(+1.40%) |
Dec 08, 2008 | 10.08 | 10.84 | 10.05 | 10.64 | 26,299,008 | +0.90(+9.26%) |
Dec 05, 2008 | 9.120 | 9.774 | 8.672 | 9.740 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.929 | 10.77 | 9.051 | 9.303 | 31,040,492 | -0.87(-8.58%) |
Dec 03, 2008 | 9.688 | 10.22 | 9.492 | 10.18 | 27,006,382 | +0.20(+1.96%) |
Dec 02, 2008 | 9.682 | 10.02 | 9.504 | 9.981 | 22,821,078 | +0.66(+7.09%) |