Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.14 | 11.30 | 10.93 | 11.01 | 0 | -0.26(-2.30%) |
Feb 26, 2009 | 11.56 | 11.75 | 11.22 | 11.26 | 4,895,911 | -0.34(-2.93%) |
Feb 25, 2009 | 11.05 | 11.88 | 11.05 | 11.60 | 5,112,993 | +0.03(+0.25%) |
Feb 24, 2009 | 11.44 | 11.65 | 11.27 | 11.58 | 5,402,453 | +0.31(+2.71%) |
Feb 23, 2009 | 11.88 | 11.91 | 11.23 | 11.27 | 5,173,257 | -0.49(-4.16%) |
Feb 20, 2009 | 11.52 | 12.18 | 11.47 | 11.76 | 4,404,974 | +0.13(+1.09%) |
Feb 19, 2009 | 12.05 | 12.27 | 11.59 | 11.63 | 5,131,807 | -0.28(-2.37%) |
Feb 18, 2009 | 12.19 | 12.24 | 11.82 | 11.92 | 6,445,906 | -0.22(-1.85%) |
Feb 17, 2009 | 12.21 | 12.31 | 11.99 | 12.14 | 5,316,711 | -0.28(-2.23%) |
Feb 13, 2009 | 12.58 | 12.63 | 12.36 | 12.42 | 3,869,399 | -0.19(-1.51%) |
Feb 12, 2009 | 12.47 | 12.62 | 12.13 | 12.61 | 4,738,850 | +0.03(+0.23%) |
Feb 11, 2009 | 12.43 | 12.60 | 12.33 | 12.58 | 5,004,444 | +0.20(+1.63%) |
Feb 10, 2009 | 12.91 | 13.12 | 12.25 | 12.38 | 7,993,209 | -0.70(-5.37%) |
Feb 09, 2009 | 13.06 | 13.13 | 12.75 | 13.08 | 4,488,223 | -0.06(-0.44%) |
Feb 06, 2009 | 12.48 | 13.24 | 12.48 | 13.14 | 7,096,192 | +0.56(+4.44%) |
Feb 05, 2009 | 12.09 | 12.62 | 12.09 | 12.58 | 5,301,925 | +0.33(+2.68%) |
Feb 04, 2009 | 12.39 | 12.54 | 12.16 | 12.25 | 4,382,772 | -0.06(-0.47%) |
Feb 03, 2009 | 12.26 | 12.41 | 11.87 | 12.31 | 3,523,340 | +0.14(+1.18%) |
Feb 02, 2009 | 12.02 | 12.24 | 11.80 | 12.16 | 4,788,752 | +0.22(+1.83%) |
Jan 30, 2009 | 12.07 | 12.22 | 11.85 | 11.94 | 0 | -0.11(-0.91%) |
Jan 29, 2009 | 12.27 | 12.39 | 11.99 | 12.05 | 3,971,634 | -0.34(-2.74%) |
Jan 28, 2009 | 12.64 | 12.83 | 12.08 | 12.39 | 7,704,346 | -0.02(-0.19%) |
Jan 27, 2009 | 12.17 | 12.46 | 11.90 | 12.42 | 7,042,331 | +0.33(+2.77%) |
Jan 26, 2009 | 11.97 | 12.26 | 11.92 | 12.08 | 7,607,947 | +0.12(+0.96%) |
Jan 23, 2009 | 11.59 | 12.10 | 11.52 | 11.97 | 7,959,227 | +0.12(+0.97%) |
Jan 22, 2009 | 11.67 | 12.09 | 11.62 | 11.85 | 7,513,869 | +0.06(+0.49%) |
Jan 21, 2009 | 11.71 | 12.23 | 11.41 | 11.79 | 9,224,052 | +0.26(+2.25%) |
Jan 20, 2009 | 11.74 | 12.15 | 11.49 | 11.54 | 6,975,221 | -0.50(-4.12%) |
Jan 16, 2009 | 12.18 | 12.59 | 11.67 | 12.03 | 6,475,482 | -0.06(-0.52%) |
Jan 15, 2009 | 11.92 | 12.21 | 11.78 | 12.09 | 10,603,450 | +0.27(+2.24%) |
Jan 14, 2009 | 11.70 | 11.99 | 11.66 | 11.83 | 8,285,795 | -0.13(-1.06%) |
Jan 13, 2009 | 12.00 | 12.13 | 11.77 | 11.96 | 5,464,303 | -0.10(-0.81%) |
Jan 12, 2009 | 12.10 | 12.34 | 11.92 | 12.05 | 4,323,263 | -0.18(-1.51%) |
Jan 09, 2009 | 12.53 | 12.68 | 12.19 | 12.24 | 4,220,309 | -0.20(-1.62%) |
Jan 08, 2009 | 12.41 | 12.72 | 12.30 | 12.44 | 6,017,694 | -0.28(-2.18%) |
Jan 07, 2009 | 12.86 | 13.15 | 12.62 | 12.72 | 6,799,084 | -0.39(-2.95%) |
Jan 06, 2009 | 13.41 | 13.41 | 13.01 | 13.10 | 6,553,884 | -0.20(-1.47%) |
Jan 05, 2009 | 12.85 | 13.36 | 12.71 | 13.30 | 5,469,999 | +0.33(+2.53%) |
Jan 02, 2009 | 13.25 | 13.32 | 12.42 | 12.97 | 0 | -0.12(-0.92%) |
Jan 01, 2009 | 12.90 | 13.17 | 12.72 | 13.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.90 | 13.17 | 12.72 | 13.09 | 5,741,218 | +0.22(+1.75%) |
Dec 30, 2008 | 12.62 | 12.93 | 12.45 | 12.87 | 3,658,492 | +0.36(+2.86%) |
Dec 29, 2008 | 12.68 | 12.71 | 12.34 | 12.51 | 3,799,383 | -0.21(-1.63%) |
Dec 26, 2008 | 12.68 | 12.72 | 12.51 | 12.72 | 1,266,560 | +0.09(+0.73%) |
Dec 24, 2008 | 13.29 | 13.29 | 12.36 | 12.62 | 1,811,810 | +0.15(+1.20%) |
Dec 23, 2008 | 12.19 | 12.61 | 11.76 | 12.47 | 7,221,256 | +0.37(+3.10%) |
Dec 22, 2008 | 12.68 | 12.78 | 11.75 | 12.10 | 6,178,432 | -0.46(-3.67%) |
Dec 19, 2008 | 12.96 | 12.96 | 12.47 | 12.56 | 10,158,592 | -0.03(-0.27%) |
Dec 18, 2008 | 12.88 | 12.96 | 12.47 | 12.60 | 5,823,038 | -0.11(-0.86%) |
Dec 17, 2008 | 12.46 | 12.86 | 12.27 | 12.71 | 4,440,487 | +0.09(+0.73%) |
Dec 16, 2008 | 11.88 | 12.67 | 11.73 | 12.61 | 7,814,997 | +0.65(+5.39%) |
Dec 15, 2008 | 12.15 | 12.53 | 11.78 | 11.97 | 7,490,192 | -0.15(-1.24%) |
Dec 12, 2008 | 11.45 | 12.16 | 11.33 | 12.12 | 0 | +0.31(+2.63%) |
Dec 11, 2008 | 11.62 | 12.16 | 11.54 | 11.81 | 5,346,319 | +0.12(+0.99%) |
Dec 10, 2008 | 11.40 | 11.93 | 11.25 | 11.69 | 5,342,459 | +0.40(+3.52%) |
Dec 09, 2008 | 11.99 | 12.03 | 11.17 | 11.29 | 7,496,068 | -0.43(-3.69%) |
Dec 08, 2008 | 11.92 | 12.00 | 11.51 | 11.73 | 6,848,180 | +0.10(+0.84%) |
Dec 05, 2008 | 11.07 | 11.71 | 10.97 | 11.63 | 5,635,170 | +0.22(+1.97%) |
Dec 04, 2008 | 11.12 | 12.04 | 11.06 | 11.40 | 7,827,695 | +0.11(+0.97%) |
Dec 03, 2008 | 10.90 | 11.50 | 10.34 | 11.29 | 7,160,446 | +0.81(+7.69%) |
Dec 02, 2008 | 9.663 | 10.61 | 9.663 | 10.49 | 5,274,376 | +0.45(+4.48%) |