Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.60 | 11.60 | 10.59 | 10.79 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.33 | 12.33 | 11.17 | 11.19 | 1,720,791 | +0.26(+2.36%) |
Feb 25, 2009 | 11.63 | 11.70 | 10.62 | 10.94 | 2,122,813 | -0.60(-5.16%) |
Feb 24, 2009 | 11.99 | 12.03 | 11.35 | 11.53 | 1,523,080 | -0.52(-4.29%) |
Feb 23, 2009 | 13.65 | 13.65 | 11.47 | 12.05 | 3,947,540 | -1.89(-13.54%) |
Feb 20, 2009 | 14.35 | 14.78 | 13.63 | 13.93 | 1,870,274 | -0.55(-3.81%) |
Feb 19, 2009 | 13.28 | 14.61 | 13.28 | 14.49 | 1,317,796 | +1.25(+9.43%) |
Feb 18, 2009 | 12.51 | 13.77 | 12.50 | 13.24 | 1,617,885 | +0.84(+6.77%) |
Feb 17, 2009 | 12.51 | 12.70 | 11.77 | 12.40 | 1,305,475 | -0.22(-1.76%) |
Feb 13, 2009 | 13.15 | 13.22 | 12.51 | 12.62 | 1,032,939 | -0.42(-3.24%) |
Feb 12, 2009 | 13.35 | 13.37 | 12.77 | 13.04 | 847,891 | -0.37(-2.73%) |
Feb 11, 2009 | 13.33 | 13.44 | 13.12 | 13.41 | 331,576 | +0.08(+0.59%) |
Feb 10, 2009 | 13.69 | 13.78 | 13.19 | 13.33 | 477,121 | -0.39(-2.82%) |
Feb 09, 2009 | 13.98 | 14.06 | 13.55 | 13.72 | 411,082 | -0.23(-1.65%) |
Feb 06, 2009 | 13.47 | 14.14 | 13.41 | 13.95 | 460,167 | +0.37(+2.69%) |
Feb 05, 2009 | 13.16 | 13.62 | 13.11 | 13.58 | 324,384 | +0.35(+2.66%) |
Feb 04, 2009 | 13.03 | 13.49 | 12.66 | 13.23 | 650,601 | +0.60(+4.71%) |
Feb 03, 2009 | 12.78 | 12.84 | 12.50 | 12.64 | 770,705 | +0.04(+0.34%) |
Feb 02, 2009 | 13.09 | 13.09 | 12.50 | 12.59 | 717,495 | -0.57(-4.36%) |
Jan 30, 2009 | 13.37 | 13.47 | 13.02 | 13.17 | 0 | -0.20(-1.50%) |
Jan 29, 2009 | 13.42 | 13.46 | 13.06 | 13.37 | 392,491 | -0.04(-0.32%) |
Jan 28, 2009 | 13.31 | 13.55 | 13.12 | 13.41 | 551,105 | +0.36(+2.75%) |
Jan 27, 2009 | 13.19 | 13.38 | 12.99 | 13.05 | 435,505 | -0.15(-1.14%) |
Jan 26, 2009 | 13.18 | 13.43 | 13.05 | 13.20 | 899,461 | +0.16(+1.21%) |
Jan 23, 2009 | 12.79 | 13.21 | 12.55 | 13.04 | 536,200 | +0.01(+0.06%) |
Jan 22, 2009 | 13.52 | 13.52 | 12.80 | 13.04 | 622,782 | -0.47(-3.50%) |
Jan 21, 2009 | 12.65 | 13.70 | 12.46 | 13.51 | 1,345,446 | +1.13(+9.15%) |
Jan 20, 2009 | 13.00 | 13.00 | 12.34 | 12.38 | 1,096,268 | -0.67(-5.16%) |
Jan 16, 2009 | 13.35 | 13.39 | 12.79 | 13.05 | 814,387 | -0.10(-0.76%) |
Jan 15, 2009 | 13.42 | 13.42 | 12.91 | 13.15 | 962,442 | +0.11(+0.88%) |
Jan 14, 2009 | 14.20 | 14.20 | 12.99 | 13.04 | 788,773 | -1.07(-7.58%) |
Jan 13, 2009 | 14.23 | 14.34 | 13.87 | 14.11 | 555,993 | -0.24(-1.65%) |
Jan 12, 2009 | 14.46 | 14.61 | 14.23 | 14.34 | 483,300 | -0.36(-2.44%) |
Jan 09, 2009 | 15.30 | 15.30 | 14.38 | 14.70 | 678,720 | -0.43(-2.84%) |
Jan 08, 2009 | 15.37 | 15.45 | 15.03 | 15.13 | 725,955 | -0.24(-1.59%) |
Jan 07, 2009 | 15.71 | 16.01 | 15.27 | 15.37 | 807,106 | -0.29(-1.88%) |
Jan 06, 2009 | 16.24 | 16.24 | 15.47 | 15.67 | 609,409 | +0.22(+1.39%) |
Jan 05, 2009 | 15.40 | 15.60 | 15.08 | 15.45 | 746,977 | +0.30(+1.99%) |
Jan 02, 2009 | 15.33 | 15.42 | 15.00 | 15.15 | 0 | -0.21(-1.35%) |
Jan 01, 2009 | 15.60 | 15.64 | 15.12 | 15.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.60 | 15.64 | 15.12 | 15.36 | 348,131 | -0.24(-1.52%) |
Dec 30, 2008 | 14.95 | 15.63 | 14.77 | 15.60 | 614,452 | +0.90(+6.10%) |
Dec 29, 2008 | 14.57 | 14.76 | 14.33 | 14.70 | 488,730 | +0.17(+1.18%) |
Dec 26, 2008 | 14.40 | 14.56 | 14.34 | 14.53 | 63,394 | +0.11(+0.80%) |
Dec 24, 2008 | 14.41 | 14.63 | 14.29 | 14.41 | 1,145,117 | +0.08(+0.55%) |
Dec 23, 2008 | 14.58 | 14.82 | 14.18 | 14.34 | 880,867 | -0.20(-1.38%) |
Dec 22, 2008 | 16.19 | 16.19 | 14.26 | 14.54 | 2,320,797 | -1.61(-9.99%) |
Dec 19, 2008 | 15.88 | 16.27 | 15.00 | 16.15 | 1,253,812 | +0.21(+1.30%) |
Dec 18, 2008 | 15.74 | 16.19 | 15.52 | 15.94 | 863,220 | +0.11(+0.68%) |
Dec 17, 2008 | 15.85 | 15.96 | 15.66 | 15.83 | 747,671 | -0.06(-0.36%) |
Dec 16, 2008 | 15.79 | 16.06 | 15.30 | 15.89 | 1,204,873 | +0.16(+1.00%) |
Dec 15, 2008 | 15.50 | 16.48 | 14.96 | 15.73 | 1,521,135 | +0.24(+1.57%) |
Dec 12, 2008 | 14.71 | 15.55 | 14.70 | 15.49 | 1,351,851 | +0.42(+2.76%) |
Dec 11, 2008 | 15.00 | 15.42 | 14.69 | 15.07 | 904,137 | +0.50(+3.44%) |
Dec 10, 2008 | 14.02 | 14.72 | 13.90 | 14.57 | 826,525 | +0.64(+4.58%) |
Dec 09, 2008 | 13.78 | 14.12 | 13.57 | 13.93 | 1,164,475 | +0.24(+1.73%) |
Dec 08, 2008 | 12.91 | 13.75 | 12.87 | 13.70 | 567,551 | +1.07(+8.46%) |
Dec 05, 2008 | 12.59 | 12.80 | 12.12 | 12.63 | 841,998 | +0.09(+0.74%) |
Dec 04, 2008 | 12.91 | 13.09 | 12.41 | 12.54 | 811,892 | -0.47(-3.59%) |
Dec 03, 2008 | 12.64 | 13.02 | 12.12 | 13.00 | 1,068,036 | +0.72(+5.90%) |
Dec 02, 2008 | 12.91 | 13.02 | 12.08 | 12.28 | 919,531 | -0.49(-3.82%) |