Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.95 | 15.49 | 14.27 | 14.76 | 0 | -0.61(-3.97%) |
Feb 26, 2009 | 15.44 | 15.66 | 14.90 | 15.37 | 7,940,403 | +0.19(+1.25%) |
Feb 25, 2009 | 14.74 | 15.70 | 14.38 | 15.18 | 10,220,641 | +0.29(+1.95%) |
Feb 24, 2009 | 14.26 | 15.10 | 14.05 | 14.89 | 7,398,918 | +0.65(+4.56%) |
Feb 23, 2009 | 14.26 | 14.72 | 13.87 | 14.24 | 11,723,545 | +0.11(+0.78%) |
Feb 20, 2009 | 15.29 | 15.47 | 13.12 | 14.13 | 14,026,542 | -2.07(-12.78%) |
Feb 19, 2009 | 16.96 | 17.60 | 15.92 | 16.20 | 9,700,061 | -0.56(-3.34%) |
Feb 18, 2009 | 17.59 | 17.74 | 16.22 | 16.76 | 10,390,963 | -0.81(-4.61%) |
Feb 17, 2009 | 17.88 | 18.11 | 17.17 | 17.57 | 7,832,187 | -0.96(-5.18%) |
Feb 13, 2009 | 19.00 | 19.15 | 18.44 | 18.53 | 6,950,930 | -0.58(-3.04%) |
Feb 12, 2009 | 17.30 | 19.16 | 17.25 | 19.11 | 11,984,801 | +1.43(+8.09%) |
Feb 11, 2009 | 17.95 | 18.16 | 17.14 | 17.68 | 6,952,513 | +0.12(+0.68%) |
Feb 10, 2009 | 18.59 | 18.88 | 17.32 | 17.56 | 7,201,586 | -0.92(-4.98%) |
Feb 09, 2009 | 17.94 | 18.83 | 17.81 | 18.48 | 6,624,360 | +0.77(+4.35%) |
Feb 06, 2009 | 17.09 | 17.85 | 17.01 | 17.71 | 7,043,887 | +0.58(+3.39%) |
Feb 05, 2009 | 17.62 | 18.00 | 16.96 | 17.13 | 11,125,951 | -0.58(-3.27%) |
Feb 04, 2009 | 17.53 | 18.30 | 17.24 | 17.71 | 11,104,400 | +0.50(+2.91%) |
Feb 03, 2009 | 16.59 | 17.56 | 16.32 | 17.21 | 9,568,886 | +0.92(+5.65%) |
Feb 02, 2009 | 16.92 | 16.95 | 16.02 | 16.29 | 9,847,299 | -0.94(-5.46%) |
Jan 30, 2009 | 17.23 | 17.37 | 16.43 | 17.23 | 0 | +0.15(+0.88%) |
Jan 29, 2009 | 16.50 | 17.45 | 16.30 | 17.08 | 10,019,786 | +0.13(+0.77%) |
Jan 28, 2009 | 16.24 | 17.25 | 15.76 | 16.95 | 11,115,164 | +0.96(+6.00%) |
Jan 27, 2009 | 16.05 | 16.27 | 15.17 | 15.99 | 7,678,044 | -0.43(-2.62%) |
Jan 26, 2009 | 15.71 | 16.69 | 15.46 | 16.42 | 11,094,065 | +0.93(+6.00%) |
Jan 23, 2009 | 14.32 | 15.77 | 14.25 | 15.49 | 7,307,913 | +0.74(+5.02%) |
Jan 22, 2009 | 14.99 | 15.30 | 14.35 | 14.75 | 9,193,077 | -0.59(-3.85%) |
Jan 21, 2009 | 15.30 | 15.94 | 15.01 | 15.34 | 10,528,311 | +0.32(+2.13%) |
Jan 20, 2009 | 15.68 | 16.21 | 14.95 | 15.02 | 13,101,098 | -0.89(-5.59%) |
Jan 16, 2009 | 14.72 | 16.01 | 14.54 | 15.91 | 0 | +1.48(+10.26%) |
Jan 15, 2009 | 13.81 | 14.85 | 13.11 | 14.43 | 10,358,477 | +0.66(+4.79%) |
Jan 14, 2009 | 14.40 | 14.59 | 13.29 | 13.77 | 11,675,234 | -0.96(-6.52%) |
Jan 13, 2009 | 14.51 | 14.98 | 14.18 | 14.73 | 8,340,021 | +0.31(+2.15%) |
Jan 12, 2009 | 14.59 | 14.60 | 14.09 | 14.42 | 5,852,771 | -0.30(-2.04%) |
Jan 09, 2009 | 14.96 | 14.97 | 14.26 | 14.72 | 6,860,701 | -0.20(-1.34%) |
Jan 08, 2009 | 13.80 | 14.95 | 13.76 | 14.92 | 8,221,590 | +0.93(+6.65%) |
Jan 07, 2009 | 14.39 | 14.65 | 13.76 | 13.99 | 7,777,856 | -0.71(-4.83%) |
Jan 06, 2009 | 14.64 | 14.98 | 14.27 | 14.70 | 11,626,523 | +0.33(+2.30%) |
Jan 05, 2009 | 13.62 | 14.64 | 13.42 | 14.37 | 11,642,407 | +0.58(+4.21%) |
Jan 02, 2009 | 13.05 | 13.94 | 13.05 | 13.79 | 0 | +0.62(+4.71%) |
Jan 01, 2009 | 13.44 | 13.61 | 12.85 | 13.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.44 | 13.61 | 12.85 | 13.17 | 5,864,221 | -0.37(-2.73%) |
Dec 30, 2008 | 12.72 | 13.57 | 12.51 | 13.54 | 7,005,065 | +0.88(+6.95%) |
Dec 29, 2008 | 12.18 | 12.76 | 12.15 | 12.66 | 4,116,745 | +0.61(+5.06%) |
Dec 26, 2008 | 11.98 | 12.15 | 11.76 | 12.05 | 2,595,419 | +0.14(+1.18%) |
Dec 24, 2008 | 11.16 | 12.08 | 10.87 | 11.91 | 3,643,575 | +0.68(+6.06%) |
Dec 23, 2008 | 10.70 | 11.29 | 10.38 | 11.23 | 4,945,341 | +0.69(+6.55%) |
Dec 22, 2008 | 11.65 | 11.65 | 10.17 | 10.54 | 5,231,443 | -1.07(-9.22%) |
Dec 19, 2008 | 11.10 | 11.62 | 11.01 | 11.61 | 6,875,608 | +0.64(+5.83%) |
Dec 18, 2008 | 11.34 | 11.81 | 10.79 | 10.97 | 8,690,780 | -0.25(-2.23%) |
Dec 17, 2008 | 9.900 | 11.47 | 9.850 | 11.22 | 10,336,644 | +1.23(+12.31%) |
Dec 16, 2008 | 9.370 | 10.02 | 9.370 | 9.990 | 5,659,522 | +0.79(+8.59%) |
Dec 15, 2008 | 9.450 | 9.773 | 9.010 | 9.200 | 5,262,979 | +0.11(+1.21%) |
Dec 12, 2008 | 8.920 | 9.350 | 8.580 | 9.090 | 5,558,876 | -0.19(-2.05%) |
Dec 11, 2008 | 9.490 | 9.690 | 9.060 | 9.280 | 6,307,889 | -0.08(-0.85%) |
Dec 10, 2008 | 9.250 | 9.530 | 8.800 | 9.360 | 6,478,921 | +0.43(+4.82%) |
Dec 09, 2008 | 8.560 | 9.250 | 8.520 | 8.930 | 7,099,409 | +0.23(+2.64%) |
Dec 08, 2008 | 8.480 | 8.850 | 8.420 | 8.700 | 5,633,868 | +0.52(+6.36%) |
Dec 05, 2008 | 7.650 | 8.250 | 7.220 | 8.180 | 7,220,238 | +0.35(+4.47%) |
Dec 04, 2008 | 8.490 | 8.800 | 7.610 | 7.830 | 8,413,282 | -0.78(-9.06%) |
Dec 03, 2008 | 8.230 | 8.750 | 8.130 | 8.610 | 8,510,182 | +0.19(+2.26%) |
Dec 02, 2008 | 8.140 | 8.460 | 7.880 | 8.420 | 6,880,978 | +0.53(+6.72%) |