Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.41 | 10.87 | 10.24 | 10.45 | 0 | -0.22(-2.02%) |
Feb 26, 2009 | 10.97 | 11.21 | 10.62 | 10.67 | 3,316,663 | -0.18(-1.68%) |
Feb 25, 2009 | 11.77 | 11.78 | 10.80 | 10.85 | 6,690,463 | -0.32(-2.89%) |
Feb 24, 2009 | 10.63 | 11.28 | 10.20 | 11.17 | 3,677,296 | +0.71(+6.74%) |
Feb 23, 2009 | 11.20 | 11.26 | 10.46 | 10.47 | 2,522,302 | -0.69(-6.17%) |
Feb 20, 2009 | 11.21 | 11.34 | 10.69 | 11.16 | 3,303,042 | -0.28(-2.47%) |
Feb 19, 2009 | 11.59 | 11.89 | 11.36 | 11.44 | 2,464,265 | -0.02(-0.14%) |
Feb 18, 2009 | 11.79 | 11.87 | 11.26 | 11.45 | 3,090,666 | -0.21(-1.78%) |
Feb 17, 2009 | 12.03 | 12.12 | 11.59 | 11.66 | 3,279,875 | -0.75(-6.08%) |
Feb 13, 2009 | 12.29 | 12.73 | 12.23 | 12.42 | 2,781,210 | +0.17(+1.35%) |
Feb 12, 2009 | 11.77 | 12.27 | 11.57 | 12.25 | 3,229,168 | +0.14(+1.16%) |
Feb 11, 2009 | 12.45 | 12.67 | 11.55 | 12.11 | 3,787,609 | -0.22(-1.82%) |
Feb 10, 2009 | 12.55 | 13.03 | 12.12 | 12.33 | 3,107,232 | -0.45(-3.50%) |
Feb 09, 2009 | 12.60 | 13.06 | 12.48 | 12.78 | 2,461,614 | +0.08(+0.65%) |
Feb 06, 2009 | 11.68 | 12.83 | 11.61 | 12.70 | 4,652,110 | +1.07(+9.20%) |
Feb 05, 2009 | 11.60 | 12.04 | 11.37 | 11.63 | 3,479,522 | -0.07(-0.57%) |
Feb 04, 2009 | 11.74 | 12.18 | 11.57 | 11.70 | 2,677,611 | -0.01(-0.07%) |
Feb 03, 2009 | 11.78 | 11.89 | 11.53 | 11.70 | 2,849,395 | +0.03(+0.28%) |
Feb 02, 2009 | 11.68 | 11.85 | 11.26 | 11.67 | 2,909,290 | -0.07(-0.64%) |
Jan 30, 2009 | 12.49 | 12.71 | 11.62 | 11.74 | 0 | -0.85(-6.72%) |
Jan 29, 2009 | 13.17 | 13.17 | 12.51 | 12.59 | 2,510,571 | -0.71(-5.36%) |
Jan 28, 2009 | 12.86 | 13.37 | 12.77 | 13.30 | 5,154,658 | +0.71(+5.60%) |
Jan 27, 2009 | 12.78 | 12.86 | 12.38 | 12.60 | 2,631,009 | +0.10(+0.80%) |
Jan 26, 2009 | 12.50 | 13.02 | 12.28 | 12.50 | 2,934,546 | +0.01(+0.07%) |
Jan 23, 2009 | 12.03 | 12.72 | 11.70 | 12.49 | 4,212,715 | +0.14(+1.14%) |
Jan 22, 2009 | 12.67 | 12.67 | 12.03 | 12.35 | 3,256,392 | -0.53(-4.12%) |
Jan 21, 2009 | 12.62 | 12.96 | 12.19 | 12.88 | 3,259,631 | +0.52(+4.23%) |
Jan 20, 2009 | 13.19 | 13.20 | 12.17 | 12.36 | 2,528,974 | -0.90(-6.76%) |
Jan 16, 2009 | 13.34 | 13.48 | 12.67 | 13.25 | 2,264,909 | +0.23(+1.78%) |
Jan 15, 2009 | 12.53 | 13.27 | 12.03 | 13.02 | 4,498,732 | +0.43(+3.43%) |
Jan 14, 2009 | 13.20 | 13.44 | 12.42 | 12.59 | 3,313,286 | -0.87(-6.47%) |
Jan 13, 2009 | 13.04 | 13.56 | 12.86 | 13.46 | 3,642,129 | +0.23(+1.76%) |
Jan 12, 2009 | 14.37 | 14.39 | 12.95 | 13.23 | 3,916,211 | -1.15(-8.02%) |
Jan 09, 2009 | 14.18 | 14.66 | 13.65 | 14.38 | 4,278,975 | +0.22(+1.52%) |
Jan 08, 2009 | 13.29 | 14.38 | 13.08 | 14.17 | 6,506,805 | +0.78(+5.82%) |
Jan 07, 2009 | 13.65 | 14.02 | 13.25 | 13.39 | 4,847,634 | -0.29(-2.12%) |
Jan 06, 2009 | 13.43 | 14.04 | 13.40 | 13.68 | 4,368,705 | +0.43(+3.26%) |
Jan 05, 2009 | 13.07 | 13.49 | 12.85 | 13.25 | 4,474,539 | +0.11(+0.82%) |
Jan 02, 2009 | 12.67 | 13.20 | 12.57 | 13.14 | 0 | +0.53(+4.21%) |
Jan 01, 2009 | 12.62 | 12.78 | 12.49 | 12.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.62 | 12.78 | 12.49 | 12.61 | 2,500,592 | -0.02(-0.20%) |
Dec 30, 2008 | 12.46 | 12.63 | 12.07 | 12.63 | 2,053,240 | +0.32(+2.63%) |
Dec 29, 2008 | 12.49 | 12.62 | 11.99 | 12.31 | 1,949,602 | -0.12(-0.93%) |
Dec 26, 2008 | 12.27 | 12.42 | 12.13 | 12.42 | 1,058,324 | +0.18(+1.49%) |
Dec 24, 2008 | 12.13 | 12.32 | 11.83 | 12.24 | 719,750 | +0.11(+0.89%) |
Dec 23, 2008 | 12.28 | 12.56 | 11.90 | 12.13 | 2,249,070 | -0.23(-1.88%) |
Dec 22, 2008 | 12.61 | 12.77 | 12.03 | 12.37 | 2,658,590 | -0.22(-1.71%) |
Dec 19, 2008 | 12.65 | 12.89 | 12.28 | 12.58 | 4,035,261 | +0.07(+0.60%) |
Dec 18, 2008 | 13.47 | 13.47 | 12.05 | 12.51 | 4,934,569 | -0.56(-4.31%) |
Dec 17, 2008 | 12.86 | 13.48 | 12.54 | 13.07 | 4,180,106 | +0.02(+0.19%) |
Dec 16, 2008 | 12.47 | 13.05 | 12.46 | 13.05 | 4,670,358 | +0.73(+5.93%) |
Dec 15, 2008 | 12.83 | 13.04 | 12.02 | 12.32 | 2,833,496 | -0.38(-3.01%) |
Dec 12, 2008 | 11.69 | 12.81 | 11.33 | 12.70 | 7,826,198 | +0.53(+4.36%) |
Dec 11, 2008 | 12.68 | 13.15 | 11.90 | 12.17 | 5,059,496 | -0.59(-4.62%) |
Dec 10, 2008 | 12.14 | 13.06 | 12.14 | 12.76 | 6,248,576 | +0.76(+6.36%) |
Dec 09, 2008 | 11.57 | 12.55 | 11.30 | 11.99 | 5,655,415 | +0.07(+0.56%) |
Dec 08, 2008 | 11.49 | 12.18 | 11.28 | 11.93 | 6,953,221 | +1.19(+11.13%) |
Dec 05, 2008 | 9.986 | 10.74 | 9.720 | 10.73 | 3,742,423 | +0.53(+5.20%) |
Dec 04, 2008 | 10.16 | 10.90 | 9.953 | 10.20 | 3,741,077 | -0.20(-1.91%) |
Dec 03, 2008 | 10.07 | 10.77 | 9.953 | 10.40 | 5,153,928 | +0.00(+0.00%) |
Dec 02, 2008 | 10.15 | 10.57 | 9.820 | 10.40 | 5,758,456 | +0.71(+7.36%) |