Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.38 | 12.57 | 12.16 | 12.17 | 3,367,810 | -0.22(-1.74%) |
Feb 26, 2009 | 13.21 | 13.23 | 12.37 | 12.38 | 3,227,898 | -0.82(-6.22%) |
Feb 25, 2009 | 13.35 | 13.43 | 12.96 | 13.21 | 2,909,966 | -0.24(-1.80%) |
Feb 24, 2009 | 13.25 | 13.56 | 13.01 | 13.45 | 3,660,863 | +0.25(+1.89%) |
Feb 23, 2009 | 13.58 | 13.61 | 13.16 | 13.20 | 3,764,528 | -0.29(-2.15%) |
Feb 20, 2009 | 13.66 | 13.79 | 13.30 | 13.49 | 4,838,155 | -0.26(-1.86%) |
Feb 19, 2009 | 13.95 | 14.13 | 13.40 | 13.74 | 7,578,357 | +1.28(+10.26%) |
Feb 18, 2009 | 12.71 | 12.71 | 12.29 | 12.46 | 3,256,052 | -0.09(-0.75%) |
Feb 17, 2009 | 12.59 | 12.71 | 12.33 | 12.56 | 2,545,128 | -0.51(-3.87%) |
Feb 13, 2009 | 13.10 | 13.21 | 12.97 | 13.06 | 1,278,693 | +0.01(+0.10%) |
Feb 12, 2009 | 12.73 | 13.06 | 12.51 | 13.05 | 3,172,091 | +0.13(+0.99%) |
Feb 11, 2009 | 12.87 | 13.06 | 12.82 | 12.92 | 1,691,754 | +0.02(+0.16%) |
Feb 10, 2009 | 13.13 | 13.37 | 12.87 | 12.90 | 1,886,145 | -0.36(-2.74%) |
Feb 09, 2009 | 13.31 | 13.46 | 13.18 | 13.27 | 1,331,004 | -0.14(-1.05%) |
Feb 06, 2009 | 13.15 | 13.52 | 13.06 | 13.41 | 3,152,521 | +0.36(+2.73%) |
Feb 05, 2009 | 12.55 | 13.15 | 11.94 | 13.05 | 3,619,539 | +0.28(+2.21%) |
Feb 04, 2009 | 12.41 | 13.05 | 12.41 | 12.77 | 1,880,358 | +0.14(+1.12%) |
Feb 03, 2009 | 12.59 | 12.73 | 12.29 | 12.63 | 1,640,289 | -0.01(-0.05%) |
Feb 02, 2009 | 12.27 | 12.69 | 12.20 | 12.63 | 1,891,620 | +0.25(+2.01%) |
Jan 30, 2009 | 12.48 | 12.57 | 12.23 | 12.38 | 2,034,888 | -0.12(-0.97%) |
Jan 29, 2009 | 12.65 | 12.99 | 12.41 | 12.51 | 1,400,127 | -0.33(-2.57%) |
Jan 28, 2009 | 12.71 | 12.97 | 12.57 | 12.84 | 1,643,706 | +0.24(+1.87%) |
Jan 27, 2009 | 12.07 | 12.71 | 12.07 | 12.60 | 1,599,417 | +0.28(+2.30%) |
Jan 26, 2009 | 12.19 | 12.46 | 12.15 | 12.32 | 1,420,409 | +0.20(+1.61%) |
Jan 23, 2009 | 11.82 | 12.24 | 11.82 | 12.12 | 1,460,836 | -0.11(-0.88%) |
Jan 22, 2009 | 12.12 | 12.30 | 11.84 | 12.23 | 3,033,087 | -0.12(-0.98%) |
Jan 21, 2009 | 12.07 | 12.37 | 11.91 | 12.35 | 2,178,506 | +0.38(+3.21%) |
Jan 20, 2009 | 12.78 | 12.93 | 11.93 | 11.97 | 3,191,663 | -0.83(-6.47%) |
Jan 16, 2009 | 13.06 | 13.06 | 12.57 | 12.79 | 2,342,991 | -0.10(-0.78%) |
Jan 15, 2009 | 12.73 | 12.96 | 12.50 | 12.90 | 2,229,789 | +0.18(+1.38%) |
Jan 14, 2009 | 12.80 | 12.94 | 12.60 | 12.72 | 2,402,088 | -0.32(-2.48%) |
Jan 13, 2009 | 12.85 | 13.14 | 12.76 | 13.04 | 1,864,788 | +0.22(+1.68%) |
Jan 12, 2009 | 13.07 | 13.12 | 12.71 | 12.83 | 1,957,371 | -0.22(-1.70%) |
Jan 09, 2009 | 13.21 | 13.25 | 12.80 | 13.05 | 2,139,117 | -0.17(-1.27%) |
Jan 08, 2009 | 12.94 | 13.25 | 12.81 | 13.22 | 1,369,198 | +0.21(+1.60%) |
Jan 07, 2009 | 13.33 | 13.34 | 12.95 | 13.01 | 2,680,806 | -0.09(-0.67%) |
Jan 06, 2009 | 13.10 | 13.21 | 12.89 | 13.10 | 2,458,696 | +0.15(+1.14%) |
Jan 05, 2009 | 12.94 | 13.07 | 12.79 | 12.95 | 2,283,165 | -0.13(-0.98%) |
Jan 02, 2009 | 12.64 | 13.12 | 12.48 | 13.08 | 1,908,291 | +0.45(+3.57%) |
Dec 31, 2008 | 12.28 | 12.76 | 12.13 | 12.63 | 1,856,532 | +0.34(+2.80%) |
Dec 30, 2008 | 11.97 | 12.29 | 11.84 | 12.28 | 1,807,945 | +0.30(+2.53%) |
Dec 29, 2008 | 12.26 | 12.27 | 11.86 | 11.98 | 1,390,812 | -0.31(-2.52%) |
Dec 26, 2008 | 12.30 | 12.45 | 12.16 | 12.29 | 420,542 | +0.03(+0.27%) |
Dec 24, 2008 | 12.20 | 12.33 | 12.12 | 12.26 | 544,063 | +0.04(+0.33%) |
Dec 23, 2008 | 12.41 | 12.59 | 12.15 | 12.22 | 898,000 | -0.13(-1.04%) |
Dec 22, 2008 | 12.38 | 12.51 | 12.13 | 12.34 | 1,489,342 | -0.05(-0.38%) |
Dec 19, 2008 | 12.89 | 12.89 | 12.22 | 12.39 | 3,235,081 | -0.17(-1.39%) |
Dec 18, 2008 | 12.57 | 12.96 | 12.44 | 12.57 | 2,521,010 | +0.00(+0.00%) |
Dec 17, 2008 | 12.39 | 12.84 | 12.30 | 12.57 | 2,486,602 | +0.01(+0.05%) |
Dec 16, 2008 | 12.18 | 12.57 | 11.75 | 12.56 | 3,663,361 | +0.63(+5.31%) |
Dec 15, 2008 | 12.24 | 12.28 | 11.76 | 11.93 | 1,730,315 | -0.28(-2.26%) |
Dec 12, 2008 | 12.25 | 12.26 | 11.85 | 12.20 | 1,711,785 | +0.07(+0.55%) |
Dec 11, 2008 | 12.32 | 12.62 | 12.07 | 12.13 | 1,690,559 | -0.18(-1.48%) |
Dec 10, 2008 | 12.32 | 12.54 | 12.13 | 12.32 | 1,167,504 | +0.09(+0.77%) |
Dec 09, 2008 | 12.20 | 12.68 | 12.09 | 12.22 | 2,355,881 | -0.11(-0.93%) |
Dec 08, 2008 | 12.07 | 12.39 | 11.79 | 12.34 | 3,218,062 | +0.38(+3.21%) |
Dec 05, 2008 | 11.61 | 11.95 | 11.27 | 11.95 | 4,035,665 | +0.24(+2.01%) |
Dec 04, 2008 | 12.22 | 12.28 | 11.55 | 11.72 | 2,945,472 | -0.76(-6.10%) |
Dec 03, 2008 | 12.06 | 12.59 | 11.96 | 12.48 | 2,946,543 | -0.36(-2.83%) |
Dec 02, 2008 | 12.34 | 12.87 | 12.09 | 12.84 | 4,722,447 | +0.61(+5.01%) |