Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.44 | 10.87 | 10.03 | 10.08 | 0 | -1.01(-9.09%) |
Feb 26, 2009 | 10.67 | 11.63 | 10.52 | 11.09 | 12,920,625 | +0.87(+8.55%) |
Feb 25, 2009 | 10.20 | 10.82 | 9.255 | 10.22 | 9,849,821 | +0.14(+1.40%) |
Feb 24, 2009 | 9.249 | 10.11 | 8.624 | 10.07 | 11,378,158 | +0.94(+10.29%) |
Feb 23, 2009 | 9.242 | 9.732 | 8.711 | 9.134 | 9,228,380 | +0.02(+0.22%) |
Feb 20, 2009 | 8.167 | 9.478 | 7.946 | 9.114 | 13,079,995 | +0.73(+8.73%) |
Feb 19, 2009 | 9.329 | 9.437 | 8.342 | 8.382 | 7,791,462 | -0.81(-8.77%) |
Feb 18, 2009 | 9.611 | 9.611 | 8.785 | 9.188 | 5,788,567 | -0.14(-1.51%) |
Feb 17, 2009 | 9.987 | 10.02 | 9.282 | 9.329 | 6,736,691 | -1.07(-10.33%) |
Feb 13, 2009 | 10.95 | 11.12 | 10.33 | 10.40 | 4,399,379 | -0.65(-5.89%) |
Feb 12, 2009 | 10.81 | 11.12 | 10.26 | 11.06 | 5,675,709 | -0.09(-0.78%) |
Feb 11, 2009 | 10.79 | 11.28 | 10.59 | 11.14 | 4,961,378 | +0.62(+5.94%) |
Feb 10, 2009 | 12.57 | 12.80 | 10.33 | 10.52 | 7,556,525 | -2.28(-17.84%) |
Feb 09, 2009 | 12.61 | 13.18 | 12.26 | 12.80 | 3,978,662 | +0.07(+0.58%) |
Feb 06, 2009 | 11.62 | 12.97 | 11.55 | 12.73 | 5,575,844 | +1.33(+11.67%) |
Feb 05, 2009 | 11.16 | 11.79 | 10.42 | 11.40 | 5,830,073 | +0.12(+1.07%) |
Feb 04, 2009 | 11.44 | 11.87 | 11.15 | 11.28 | 6,250,062 | +0.10(+0.90%) |
Feb 03, 2009 | 11.30 | 11.51 | 10.70 | 11.18 | 6,327,696 | -0.11(-1.01%) |
Feb 02, 2009 | 11.03 | 11.41 | 10.79 | 11.29 | 7,616,206 | +0.10(+0.90%) |
Jan 30, 2009 | 12.19 | 12.50 | 10.95 | 11.19 | 0 | -0.98(-8.06%) |
Jan 29, 2009 | 13.20 | 13.27 | 12.12 | 12.17 | 6,658,825 | -1.25(-9.31%) |
Jan 28, 2009 | 12.53 | 13.47 | 12.29 | 13.42 | 10,035,496 | +1.79(+15.36%) |
Jan 27, 2009 | 11.63 | 11.88 | 11.37 | 11.63 | 8,458,948 | +0.11(+0.93%) |
Jan 26, 2009 | 11.50 | 11.83 | 11.24 | 11.53 | 10,441,727 | +0.04(+0.35%) |
Jan 23, 2009 | 9.746 | 11.55 | 9.343 | 11.49 | 12,228,299 | +1.31(+12.87%) |
Jan 22, 2009 | 9.652 | 11.49 | 9.410 | 10.18 | 14,202,268 | +0.87(+9.31%) |
Jan 21, 2009 | 8.906 | 9.349 | 8.651 | 9.309 | 9,485,335 | +0.64(+7.44%) |
Jan 20, 2009 | 9.457 | 9.658 | 8.597 | 8.664 | 11,970,519 | -0.99(-10.29%) |
Jan 16, 2009 | 10.09 | 10.42 | 9.215 | 9.658 | 11,225,989 | -0.15(-1.51%) |
Jan 15, 2009 | 10.88 | 10.88 | 9.242 | 9.806 | 12,770,300 | -1.06(-9.76%) |
Jan 14, 2009 | 11.10 | 11.10 | 10.66 | 10.87 | 5,328,248 | -0.44(-3.92%) |
Jan 13, 2009 | 10.71 | 11.52 | 10.62 | 11.31 | 5,926,178 | +0.41(+3.76%) |
Jan 12, 2009 | 11.92 | 12.30 | 10.76 | 10.90 | 9,221,354 | -1.12(-9.33%) |
Jan 09, 2009 | 12.71 | 12.79 | 11.94 | 12.02 | 3,412,567 | -0.66(-5.19%) |
Jan 08, 2009 | 12.59 | 13.00 | 12.36 | 12.68 | 2,876,658 | +0.01(+0.11%) |
Jan 07, 2009 | 13.50 | 13.50 | 12.56 | 12.67 | 3,458,898 | -1.01(-7.41%) |
Jan 06, 2009 | 13.18 | 13.84 | 13.10 | 13.68 | 3,822,406 | +0.64(+4.89%) |
Jan 05, 2009 | 14.10 | 14.10 | 12.96 | 13.04 | 3,943,309 | -1.03(-7.30%) |
Jan 02, 2009 | 13.76 | 14.21 | 13.03 | 14.07 | 0 | +0.74(+5.54%) |
Jan 01, 2009 | 13.04 | 13.51 | 12.81 | 13.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.04 | 13.51 | 12.81 | 13.33 | 3,543,104 | +0.31(+2.37%) |
Dec 30, 2008 | 12.57 | 13.09 | 12.50 | 13.02 | 1,971,028 | +0.44(+3.52%) |
Dec 29, 2008 | 12.83 | 12.88 | 12.21 | 12.58 | 1,608,313 | -0.27(-2.09%) |
Dec 26, 2008 | 13.01 | 13.35 | 12.58 | 12.85 | 959,999 | -0.07(-0.52%) |
Dec 24, 2008 | 12.85 | 12.97 | 12.50 | 12.92 | 945,651 | +0.10(+0.79%) |
Dec 23, 2008 | 12.82 | 13.04 | 12.36 | 12.81 | 3,307,674 | -0.01(-0.10%) |
Dec 22, 2008 | 12.75 | 13.16 | 12.63 | 12.83 | 4,217,505 | +0.06(+0.47%) |
Dec 19, 2008 | 13.03 | 13.28 | 12.73 | 12.77 | 5,310,328 | -0.11(-0.83%) |
Dec 18, 2008 | 12.76 | 13.35 | 12.73 | 12.88 | 5,819,247 | +0.01(+0.10%) |
Dec 17, 2008 | 13.03 | 13.41 | 12.76 | 12.86 | 3,587,686 | -0.48(-3.62%) |
Dec 16, 2008 | 12.62 | 13.44 | 12.34 | 13.35 | 4,476,068 | +1.01(+8.22%) |
Dec 15, 2008 | 12.66 | 12.92 | 12.04 | 12.33 | 2,794,183 | -0.57(-4.42%) |
Dec 12, 2008 | 12.18 | 13.04 | 12.11 | 12.90 | 0 | +0.44(+3.50%) |
Dec 11, 2008 | 13.93 | 13.94 | 12.26 | 12.47 | 4,213,283 | -1.82(-12.74%) |
Dec 10, 2008 | 14.62 | 14.90 | 13.88 | 14.29 | 3,136,351 | -0.20(-1.39%) |
Dec 09, 2008 | 15.26 | 15.45 | 14.39 | 14.49 | 3,545,327 | -0.98(-6.34%) |
Dec 08, 2008 | 14.80 | 15.78 | 14.47 | 15.47 | 5,118,484 | +0.88(+6.03%) |
Dec 05, 2008 | 13.53 | 15.00 | 13.27 | 14.59 | 5,055,676 | +0.95(+7.00%) |
Dec 04, 2008 | 13.57 | 14.87 | 13.43 | 13.63 | 5,499,899 | -0.38(-2.68%) |
Dec 03, 2008 | 12.98 | 14.17 | 12.77 | 14.01 | 4,252,278 | +0.61(+4.56%) |
Dec 02, 2008 | 12.79 | 13.49 | 12.20 | 13.40 | 4,901,467 | +1.09(+8.84%) |