Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.146 | 9.625 | 9.146 | 9.532 | 0 | -0.02(-0.23%) |
Feb 26, 2009 | 9.539 | 9.749 | 9.502 | 9.554 | 22,538,740 | +0.09(+0.95%) |
Feb 25, 2009 | 9.659 | 9.659 | 9.188 | 9.464 | 26,890,074 | -0.21(-2.20%) |
Feb 24, 2009 | 9.521 | 9.809 | 9.363 | 9.678 | 26,864,056 | +0.15(+1.61%) |
Feb 23, 2009 | 10.07 | 10.23 | 9.494 | 9.524 | 21,184,178 | -0.52(-5.21%) |
Feb 20, 2009 | 10.21 | 10.33 | 9.921 | 10.05 | 23,476,322 | -0.38(-3.62%) |
Feb 19, 2009 | 10.66 | 10.91 | 10.35 | 10.43 | 14,294,574 | -0.04(-0.39%) |
Feb 18, 2009 | 10.52 | 10.73 | 10.28 | 10.47 | 22,074,846 | -0.12(-1.17%) |
Feb 17, 2009 | 10.59 | 10.79 | 10.49 | 10.59 | 18,599,764 | -0.46(-4.13%) |
Feb 13, 2009 | 10.97 | 11.27 | 10.97 | 11.05 | 11,128,258 | -0.04(-0.37%) |
Feb 12, 2009 | 11.22 | 11.22 | 10.79 | 11.09 | 17,218,814 | -0.15(-1.36%) |
Feb 11, 2009 | 11.49 | 11.57 | 11.08 | 11.24 | 12,793,418 | -0.07(-0.66%) |
Feb 10, 2009 | 11.54 | 11.94 | 11.06 | 11.32 | 22,065,110 | -0.45(-3.79%) |
Feb 09, 2009 | 11.74 | 11.81 | 11.60 | 11.76 | 15,012,406 | +0.15(+1.26%) |
Feb 06, 2009 | 11.16 | 11.81 | 11.08 | 11.62 | 28,247,508 | +0.71(+6.48%) |
Feb 05, 2009 | 10.84 | 11.05 | 10.47 | 10.91 | 16,242,028 | +0.18(+1.64%) |
Feb 04, 2009 | 10.73 | 11.03 | 10.69 | 10.73 | 19,366,744 | +0.00(+0.03%) |
Feb 03, 2009 | 10.60 | 10.76 | 10.49 | 10.73 | 15,319,600 | +0.09(+0.84%) |
Feb 02, 2009 | 10.38 | 10.72 | 10.15 | 10.64 | 12,884,175 | -0.03(-0.25%) |
Jan 30, 2009 | 10.64 | 10.79 | 10.47 | 10.67 | 0 | -0.05(-0.45%) |
Jan 29, 2009 | 10.98 | 10.98 | 10.65 | 10.71 | 15,293,949 | -0.29(-2.62%) |
Jan 28, 2009 | 10.85 | 11.00 | 10.59 | 11.00 | 18,109,498 | +0.59(+5.68%) |
Jan 27, 2009 | 10.16 | 10.63 | 10.16 | 10.41 | 12,034,719 | +0.01(+0.11%) |
Jan 26, 2009 | 10.36 | 10.63 | 10.34 | 10.40 | 14,372,649 | +0.06(+0.58%) |
Jan 23, 2009 | 9.913 | 10.35 | 9.846 | 10.34 | 16,346,973 | +0.15(+1.47%) |
Jan 22, 2009 | 10.28 | 10.38 | 10.00 | 10.19 | 21,413,386 | -0.40(-3.81%) |
Jan 21, 2009 | 10.14 | 10.61 | 10.14 | 10.59 | 22,692,872 | +0.46(+4.50%) |
Jan 20, 2009 | 10.52 | 10.67 | 10.13 | 10.14 | 17,806,210 | -0.64(-5.94%) |
Jan 16, 2009 | 10.86 | 11.19 | 10.55 | 10.78 | 12,057,999 | -0.04(-0.35%) |
Jan 15, 2009 | 10.57 | 10.94 | 10.46 | 10.81 | 20,829,506 | -0.04(-0.34%) |
Jan 14, 2009 | 11.23 | 11.29 | 10.81 | 10.85 | 15,140,563 | -0.72(-6.24%) |
Jan 13, 2009 | 11.45 | 11.65 | 11.27 | 11.57 | 8,899,679 | +0.08(+0.68%) |
Jan 12, 2009 | 11.86 | 11.91 | 11.45 | 11.50 | 10,329,347 | -0.38(-3.21%) |
Jan 09, 2009 | 12.08 | 12.28 | 11.79 | 11.88 | 15,020,487 | -0.24(-2.01%) |
Jan 08, 2009 | 12.26 | 12.26 | 11.88 | 12.12 | 9,803,301 | -0.07(-0.58%) |
Jan 07, 2009 | 12.97 | 12.97 | 12.10 | 12.19 | 11,543,010 | -0.57(-4.48%) |
Jan 06, 2009 | 12.91 | 13.07 | 12.62 | 12.76 | 20,344,928 | +0.00(+0.00%) |
Jan 05, 2009 | 11.99 | 12.79 | 11.78 | 12.76 | 21,441,298 | +0.85(+7.09%) |
Jan 02, 2009 | 11.75 | 11.97 | 11.48 | 11.92 | 0 | +0.33(+2.81%) |
Jan 01, 2009 | 11.18 | 11.65 | 11.18 | 11.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.18 | 11.65 | 11.18 | 11.59 | 7,173,266 | +0.30(+2.65%) |
Dec 30, 2008 | 11.41 | 11.71 | 11.17 | 11.29 | 11,502,094 | -0.07(-0.66%) |
Dec 29, 2008 | 11.84 | 11.88 | 11.34 | 11.37 | 11,983,349 | -0.52(-4.40%) |
Dec 26, 2008 | 11.81 | 11.91 | 11.68 | 11.89 | 2,863,094 | +0.02(+0.19%) |
Dec 24, 2008 | 11.87 | 11.99 | 11.69 | 11.87 | 2,353,696 | +0.09(+0.79%) |
Dec 23, 2008 | 12.08 | 12.17 | 11.71 | 11.78 | 7,282,494 | -0.19(-1.62%) |
Dec 22, 2008 | 12.15 | 12.19 | 11.78 | 11.97 | 8,578,397 | -0.19(-1.60%) |
Dec 19, 2008 | 12.35 | 12.65 | 11.99 | 12.17 | 14,179,152 | -0.23(-1.84%) |
Dec 18, 2008 | 12.82 | 12.82 | 12.33 | 12.39 | 14,566,349 | -0.17(-1.37%) |
Dec 17, 2008 | 12.41 | 12.64 | 12.21 | 12.57 | 16,950,934 | -0.08(-0.62%) |
Dec 16, 2008 | 12.00 | 12.66 | 11.76 | 12.64 | 29,973,746 | +0.88(+7.44%) |
Dec 15, 2008 | 11.79 | 12.17 | 11.65 | 11.77 | 17,853,978 | -0.09(-0.79%) |
Dec 12, 2008 | 12.11 | 12.38 | 11.71 | 11.86 | 17,526,112 | -0.56(-4.52%) |
Dec 11, 2008 | 12.34 | 12.92 | 11.72 | 12.42 | 18,749,366 | +0.15(+1.25%) |
Dec 10, 2008 | 11.96 | 12.42 | 11.85 | 12.27 | 19,366,148 | +0.59(+5.03%) |
Dec 09, 2008 | 11.57 | 11.96 | 11.45 | 11.68 | 14,763,249 | -0.09(-0.73%) |
Dec 08, 2008 | 10.84 | 11.82 | 10.84 | 11.77 | 31,369,648 | +1.26(+11.96%) |
Dec 05, 2008 | 10.45 | 10.62 | 10.06 | 10.51 | 22,667,298 | -0.10(-0.92%) |
Dec 04, 2008 | 10.87 | 11.05 | 10.43 | 10.61 | 14,213,962 | -0.27(-2.48%) |
Dec 03, 2008 | 10.66 | 11.04 | 10.57 | 10.88 | 18,363,098 | -0.13(-1.19%) |
Dec 02, 2008 | 10.97 | 11.08 | 10.65 | 11.01 | 19,895,260 | +0.24(+2.26%) |