Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.56 | 12.95 | 12.43 | 12.56 | 0 | -0.14(-1.11%) |
Feb 26, 2009 | 13.02 | 13.26 | 12.68 | 12.70 | 1,352,517 | -0.08(-0.62%) |
Feb 25, 2009 | 13.48 | 13.56 | 12.55 | 12.78 | 2,206,054 | -0.84(-6.17%) |
Feb 24, 2009 | 11.97 | 13.63 | 11.70 | 13.62 | 4,620,855 | +1.56(+12.92%) |
Feb 23, 2009 | 12.60 | 12.83 | 12.06 | 12.06 | 2,407,878 | -0.17(-1.38%) |
Feb 20, 2009 | 12.19 | 12.43 | 11.89 | 12.23 | 3,079,564 | -0.25(-1.99%) |
Feb 19, 2009 | 13.17 | 13.28 | 12.47 | 12.48 | 1,759,648 | -0.59(-4.49%) |
Feb 18, 2009 | 13.70 | 13.85 | 12.81 | 13.07 | 2,088,067 | -0.62(-4.53%) |
Feb 17, 2009 | 13.77 | 13.87 | 13.35 | 13.69 | 1,828,853 | -0.68(-4.71%) |
Feb 13, 2009 | 14.55 | 14.77 | 14.28 | 14.36 | 1,284,486 | -0.16(-1.10%) |
Feb 12, 2009 | 14.45 | 14.55 | 13.93 | 14.52 | 1,713,405 | -0.22(-1.50%) |
Feb 11, 2009 | 14.78 | 15.03 | 14.42 | 14.74 | 1,323,381 | +0.08(+0.54%) |
Feb 10, 2009 | 15.32 | 15.66 | 14.41 | 14.66 | 1,730,731 | -0.85(-5.48%) |
Feb 09, 2009 | 15.72 | 15.84 | 15.24 | 15.51 | 873,989 | -0.18(-1.14%) |
Feb 06, 2009 | 15.08 | 15.93 | 14.99 | 15.69 | 1,179,759 | +0.58(+3.85%) |
Feb 05, 2009 | 14.52 | 15.42 | 14.49 | 15.11 | 1,242,125 | +0.48(+3.31%) |
Feb 04, 2009 | 14.64 | 15.16 | 14.47 | 14.62 | 1,294,732 | +0.03(+0.22%) |
Feb 03, 2009 | 14.66 | 14.69 | 14.19 | 14.59 | 1,589,021 | +0.23(+1.63%) |
Feb 02, 2009 | 13.76 | 14.43 | 13.55 | 14.36 | 2,277,298 | +0.31(+2.21%) |
Jan 30, 2009 | 14.58 | 15.01 | 13.90 | 14.05 | 0 | -0.41(-2.86%) |
Jan 29, 2009 | 14.85 | 14.94 | 14.31 | 14.46 | 1,035,062 | -0.54(-3.60%) |
Jan 28, 2009 | 15.23 | 15.55 | 14.68 | 15.00 | 3,095,923 | +0.11(+0.76%) |
Jan 27, 2009 | 14.47 | 14.95 | 14.32 | 14.89 | 1,501,637 | +0.37(+2.55%) |
Jan 26, 2009 | 14.41 | 15.03 | 14.26 | 14.52 | 2,252,355 | +0.27(+1.88%) |
Jan 23, 2009 | 13.38 | 14.66 | 12.96 | 14.25 | 5,113,625 | -0.35(-2.41%) |
Jan 22, 2009 | 15.34 | 15.50 | 14.10 | 14.60 | 4,902,831 | -1.07(-6.86%) |
Jan 21, 2009 | 15.48 | 15.79 | 14.97 | 15.68 | 2,143,714 | +0.60(+3.98%) |
Jan 20, 2009 | 15.41 | 15.57 | 15.06 | 15.08 | 1,977,131 | -0.54(-3.43%) |
Jan 16, 2009 | 15.79 | 16.04 | 15.17 | 15.61 | 0 | +0.08(+0.51%) |
Jan 15, 2009 | 15.18 | 15.81 | 14.27 | 15.53 | 2,511,957 | +0.04(+0.27%) |
Jan 14, 2009 | 15.72 | 15.92 | 15.18 | 15.49 | 1,908,523 | -0.50(-3.14%) |
Jan 13, 2009 | 16.10 | 16.85 | 15.74 | 15.99 | 2,306,831 | -0.24(-1.48%) |
Jan 12, 2009 | 17.03 | 17.10 | 15.90 | 16.23 | 1,929,231 | -0.76(-4.47%) |
Jan 09, 2009 | 17.84 | 17.84 | 16.84 | 16.99 | 1,836,996 | -0.92(-5.16%) |
Jan 08, 2009 | 17.13 | 18.15 | 16.95 | 17.91 | 1,920,060 | +0.66(+3.81%) |
Jan 07, 2009 | 18.53 | 18.53 | 16.89 | 17.26 | 2,050,318 | -1.54(-8.21%) |
Jan 06, 2009 | 18.87 | 19.07 | 18.40 | 18.80 | 1,981,574 | +0.18(+0.98%) |
Jan 05, 2009 | 18.62 | 19.12 | 18.29 | 18.62 | 1,578,048 | -0.09(-0.48%) |
Jan 02, 2009 | 18.75 | 18.95 | 18.34 | 18.71 | 0 | +0.05(+0.28%) |
Jan 01, 2009 | 18.30 | 18.93 | 18.30 | 18.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.30 | 18.93 | 18.30 | 18.66 | 1,162,457 | +0.39(+2.16%) |
Dec 30, 2008 | 17.88 | 18.27 | 17.74 | 18.26 | 1,353,874 | +0.45(+2.50%) |
Dec 29, 2008 | 17.58 | 17.83 | 17.48 | 17.82 | 1,426,614 | +0.23(+1.31%) |
Dec 26, 2008 | 17.38 | 17.60 | 17.13 | 17.59 | 921,909 | +0.23(+1.33%) |
Dec 24, 2008 | 17.53 | 17.58 | 17.06 | 17.36 | 780,616 | -0.18(-1.02%) |
Dec 23, 2008 | 18.24 | 18.46 | 17.25 | 17.53 | 1,699,036 | -1.06(-5.70%) |
Dec 22, 2008 | 19.05 | 19.09 | 17.84 | 18.60 | 1,218,558 | -0.38(-2.00%) |
Dec 19, 2008 | 19.57 | 19.76 | 18.65 | 18.98 | 2,275,097 | -0.33(-1.73%) |
Dec 18, 2008 | 20.64 | 20.64 | 18.66 | 19.31 | 2,266,867 | -1.33(-6.46%) |
Dec 17, 2008 | 19.72 | 21.13 | 19.44 | 20.64 | 1,957,174 | +0.55(+2.76%) |
Dec 16, 2008 | 19.40 | 20.16 | 19.15 | 20.09 | 1,864,530 | +0.91(+4.72%) |
Dec 15, 2008 | 20.20 | 20.31 | 18.90 | 19.18 | 1,086,638 | -0.81(-4.06%) |
Dec 12, 2008 | 18.45 | 20.38 | 18.45 | 19.99 | 1,945,875 | +0.94(+4.95%) |
Dec 11, 2008 | 19.93 | 20.60 | 18.82 | 19.05 | 2,085,131 | -1.15(-5.69%) |
Dec 10, 2008 | 19.22 | 20.58 | 18.98 | 20.20 | 2,082,862 | +1.18(+6.22%) |
Dec 09, 2008 | 19.12 | 20.13 | 18.69 | 19.02 | 1,897,099 | -0.21(-1.10%) |
Dec 08, 2008 | 17.65 | 19.38 | 17.47 | 19.23 | 2,326,859 | +2.13(+12.43%) |
Dec 05, 2008 | 16.18 | 17.21 | 15.35 | 17.10 | 2,601,603 | +0.57(+3.44%) |
Dec 04, 2008 | 17.44 | 17.95 | 16.06 | 16.54 | 1,536,584 | -1.22(-6.87%) |
Dec 03, 2008 | 17.16 | 18.31 | 16.78 | 17.76 | 1,624,594 | +0.42(+2.44%) |
Dec 02, 2008 | 16.32 | 17.34 | 15.96 | 17.33 | 2,243,274 | +1.42(+8.91%) |