Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.60 | 11.09 | 10.60 | 10.81 | 0 | +0.06(+0.57%) |
Feb 26, 2009 | 11.13 | 11.22 | 10.69 | 10.75 | 1,829,346 | -0.29(-2.59%) |
Feb 25, 2009 | 11.00 | 11.26 | 10.81 | 11.03 | 1,431,219 | -0.05(-0.43%) |
Feb 24, 2009 | 10.93 | 11.11 | 10.61 | 11.08 | 2,332,337 | +0.18(+1.62%) |
Feb 23, 2009 | 11.42 | 11.55 | 10.90 | 10.90 | 1,381,493 | -0.43(-3.79%) |
Feb 20, 2009 | 11.43 | 11.52 | 11.08 | 11.33 | 0 | -0.19(-1.66%) |
Feb 19, 2009 | 11.97 | 11.97 | 11.49 | 11.52 | 1,472,751 | -0.44(-3.70%) |
Feb 18, 2009 | 11.79 | 12.13 | 11.58 | 11.96 | 1,919,432 | +0.02(+0.17%) |
Feb 17, 2009 | 11.65 | 12.13 | 11.49 | 11.94 | 2,692,734 | +0.01(+0.06%) |
Feb 13, 2009 | 12.45 | 12.67 | 11.82 | 11.94 | 2,334,904 | -0.55(-4.42%) |
Feb 12, 2009 | 12.47 | 12.86 | 12.05 | 12.49 | 2,870,551 | +0.24(+1.95%) |
Feb 11, 2009 | 11.93 | 12.25 | 11.57 | 12.25 | 2,786,645 | +0.33(+2.80%) |
Feb 10, 2009 | 12.17 | 12.48 | 11.86 | 11.92 | 2,867,457 | -0.27(-2.23%) |
Feb 09, 2009 | 12.26 | 12.30 | 11.97 | 12.19 | 2,392,173 | -0.03(-0.28%) |
Feb 06, 2009 | 12.85 | 12.85 | 11.99 | 12.22 | 4,341,423 | -0.53(-4.16%) |
Feb 05, 2009 | 12.67 | 12.84 | 12.11 | 12.75 | 5,205,871 | +0.19(+1.52%) |
Feb 04, 2009 | 14.29 | 14.30 | 12.47 | 12.56 | 5,655,352 | -3.62(-22.35%) |
Feb 03, 2009 | 16.36 | 16.45 | 16.08 | 16.18 | 1,991,192 | -0.18(-1.12%) |
Feb 02, 2009 | 15.86 | 16.40 | 15.78 | 16.36 | 1,992,474 | +0.31(+1.95%) |
Jan 30, 2009 | 16.36 | 16.55 | 16.00 | 16.05 | 0 | -0.18(-1.13%) |
Jan 29, 2009 | 16.46 | 16.60 | 16.19 | 16.23 | 1,143,441 | -0.37(-2.21%) |
Jan 28, 2009 | 16.50 | 16.66 | 16.17 | 16.60 | 1,537,764 | +0.45(+2.78%) |
Jan 27, 2009 | 16.14 | 16.47 | 15.92 | 16.15 | 1,122,059 | +0.07(+0.42%) |
Jan 26, 2009 | 16.30 | 16.44 | 15.93 | 16.08 | 1,229,847 | -0.16(-0.96%) |
Jan 23, 2009 | 16.06 | 16.40 | 15.68 | 16.24 | 1,401,424 | -0.10(-0.62%) |
Jan 22, 2009 | 16.10 | 16.77 | 16.10 | 16.34 | 1,451,467 | -0.41(-2.44%) |
Jan 21, 2009 | 16.83 | 16.83 | 16.04 | 16.75 | 1,692,825 | +0.21(+1.28%) |
Jan 20, 2009 | 16.33 | 17.21 | 15.73 | 16.54 | 1,871,085 | -0.04(-0.25%) |
Jan 16, 2009 | 16.44 | 16.74 | 16.37 | 16.58 | 1,287,209 | +0.29(+1.80%) |
Jan 15, 2009 | 16.15 | 16.59 | 15.86 | 16.29 | 1,415,362 | +0.18(+1.14%) |
Jan 14, 2009 | 16.59 | 16.70 | 16.10 | 16.10 | 1,321,680 | -0.71(-4.25%) |
Jan 13, 2009 | 16.69 | 16.98 | 16.49 | 16.82 | 1,080,765 | +0.24(+1.44%) |
Jan 12, 2009 | 16.70 | 17.08 | 16.16 | 16.58 | 1,530,574 | -0.65(-3.79%) |
Jan 09, 2009 | 17.47 | 17.57 | 17.19 | 17.23 | 743,013 | -0.33(-1.90%) |
Jan 08, 2009 | 17.15 | 17.64 | 17.15 | 17.57 | 1,219,137 | +0.18(+1.02%) |
Jan 07, 2009 | 17.37 | 17.72 | 17.33 | 17.39 | 1,237,185 | -0.14(-0.82%) |
Jan 06, 2009 | 17.51 | 17.68 | 17.13 | 17.53 | 1,033,047 | +0.09(+0.51%) |
Jan 05, 2009 | 17.45 | 17.62 | 17.23 | 17.45 | 1,013,427 | -0.11(-0.62%) |
Jan 02, 2009 | 17.68 | 17.70 | 17.34 | 17.55 | 0 | -0.09(-0.50%) |
Jan 01, 2009 | 17.32 | 17.70 | 17.23 | 17.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.32 | 17.70 | 17.23 | 17.64 | 1,033,338 | +0.35(+2.01%) |
Dec 30, 2008 | 16.85 | 17.34 | 16.85 | 17.30 | 934,905 | +0.43(+2.54%) |
Dec 29, 2008 | 17.14 | 17.14 | 16.69 | 16.87 | 1,068,509 | -0.32(-1.86%) |
Dec 26, 2008 | 16.87 | 17.21 | 16.78 | 17.19 | 677,839 | +0.28(+1.65%) |
Dec 24, 2008 | 16.72 | 16.91 | 16.53 | 16.91 | 564,702 | +0.08(+0.49%) |
Dec 23, 2008 | 16.89 | 17.02 | 16.68 | 16.83 | 930,715 | +0.02(+0.12%) |
Dec 22, 2008 | 17.00 | 17.16 | 16.58 | 16.81 | 1,109,126 | -0.24(-1.40%) |
Dec 19, 2008 | 16.88 | 17.09 | 16.55 | 17.04 | 1,610,642 | +0.25(+1.50%) |
Dec 18, 2008 | 16.78 | 17.44 | 16.61 | 16.79 | 1,230,265 | +0.08(+0.49%) |
Dec 17, 2008 | 16.64 | 16.92 | 16.32 | 16.71 | 1,173,765 | +0.14(+0.86%) |
Dec 16, 2008 | 16.16 | 16.61 | 16.00 | 16.57 | 1,671,777 | +0.57(+3.53%) |
Dec 15, 2008 | 15.95 | 16.12 | 15.60 | 16.00 | 1,183,247 | +0.09(+0.56%) |
Dec 12, 2008 | 15.52 | 16.22 | 15.42 | 15.91 | 1,867,018 | +0.22(+1.39%) |
Dec 11, 2008 | 16.03 | 16.38 | 15.59 | 15.70 | 1,344,432 | -0.56(-3.44%) |
Dec 10, 2008 | 16.20 | 16.32 | 15.87 | 16.25 | 1,365,159 | +0.11(+0.67%) |
Dec 09, 2008 | 16.70 | 16.84 | 16.08 | 16.15 | 1,402,280 | -0.69(-4.12%) |
Dec 08, 2008 | 17.04 | 17.04 | 16.56 | 16.84 | 1,153,205 | +0.03(+0.20%) |
Dec 05, 2008 | 16.16 | 16.81 | 15.99 | 16.81 | 1,481,406 | +0.52(+3.22%) |
Dec 04, 2008 | 16.44 | 16.77 | 16.08 | 16.28 | 1,017,281 | -0.37(-2.25%) |
Dec 03, 2008 | 16.14 | 16.74 | 15.75 | 16.66 | 1,005,393 | +0.46(+2.82%) |
Dec 02, 2008 | 15.99 | 16.40 | 15.70 | 16.20 | 1,486,530 | +0.33(+2.10%) |