Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.23 | 11.83 | 10.91 | 11.25 | 0 | -0.35(-2.99%) |
Feb 26, 2009 | 11.63 | 12.23 | 11.57 | 11.60 | 3,776,269 | +0.21(+1.83%) |
Feb 25, 2009 | 11.25 | 11.72 | 10.81 | 11.39 | 4,972,660 | +0.13(+1.16%) |
Feb 24, 2009 | 10.84 | 11.31 | 10.55 | 11.26 | 6,092,934 | +0.61(+5.72%) |
Feb 23, 2009 | 11.88 | 11.94 | 10.61 | 10.65 | 4,350,716 | -0.98(-8.42%) |
Feb 20, 2009 | 11.62 | 11.99 | 11.18 | 11.63 | 4,606,271 | -0.26(-2.20%) |
Feb 19, 2009 | 11.90 | 12.30 | 11.63 | 11.89 | 5,060,459 | +0.24(+2.05%) |
Feb 18, 2009 | 12.16 | 12.26 | 11.42 | 11.65 | 4,967,522 | -0.39(-3.27%) |
Feb 17, 2009 | 12.65 | 12.87 | 12.02 | 12.05 | 5,261,964 | -1.24(-9.34%) |
Feb 13, 2009 | 12.50 | 13.55 | 12.29 | 13.29 | 4,721,979 | +0.91(+7.35%) |
Feb 12, 2009 | 12.17 | 12.47 | 11.92 | 12.38 | 5,244,299 | -0.25(-1.95%) |
Feb 11, 2009 | 12.53 | 12.94 | 12.29 | 12.63 | 6,808,091 | -0.06(-0.49%) |
Feb 10, 2009 | 13.10 | 13.78 | 12.52 | 12.69 | 8,154,713 | -0.53(-4.03%) |
Feb 09, 2009 | 12.19 | 13.68 | 12.19 | 13.22 | 6,768,092 | +1.01(+8.28%) |
Feb 06, 2009 | 10.98 | 12.38 | 10.84 | 12.21 | 5,143,605 | +1.12(+10.08%) |
Feb 05, 2009 | 10.67 | 11.20 | 10.61 | 11.09 | 5,449,586 | +0.07(+0.63%) |
Feb 04, 2009 | 11.50 | 11.50 | 10.74 | 11.02 | 6,869,295 | -0.36(-3.18%) |
Feb 03, 2009 | 11.16 | 11.49 | 10.88 | 11.38 | 3,981,108 | +0.26(+2.36%) |
Feb 02, 2009 | 11.10 | 11.35 | 10.86 | 11.12 | 3,034,536 | -0.17(-1.50%) |
Jan 30, 2009 | 11.99 | 12.06 | 11.21 | 11.29 | 0 | -0.47(-4.00%) |
Jan 29, 2009 | 12.09 | 12.20 | 11.70 | 11.76 | 2,724,057 | -0.78(-6.21%) |
Jan 28, 2009 | 12.22 | 14.08 | 11.79 | 12.54 | 3,302,369 | +0.54(+4.50%) |
Jan 27, 2009 | 12.32 | 12.40 | 11.74 | 12.00 | 3,043,210 | -0.35(-2.81%) |
Jan 26, 2009 | 12.29 | 12.77 | 11.77 | 12.35 | 2,859,796 | +0.10(+0.82%) |
Jan 23, 2009 | 11.24 | 12.53 | 11.19 | 12.25 | 2,374,790 | +0.66(+5.66%) |
Jan 22, 2009 | 11.70 | 11.99 | 11.18 | 11.59 | 2,929,414 | -0.58(-4.75%) |
Jan 21, 2009 | 11.48 | 12.19 | 11.28 | 12.17 | 3,726,729 | +0.87(+7.71%) |
Jan 20, 2009 | 12.14 | 12.57 | 11.22 | 11.30 | 4,010,046 | -1.13(-9.06%) |
Jan 16, 2009 | 13.06 | 13.27 | 12.05 | 12.43 | 4,549,095 | -0.63(-4.84%) |
Jan 15, 2009 | 13.20 | 13.34 | 12.14 | 13.06 | 3,855,805 | -0.30(-2.25%) |
Jan 14, 2009 | 13.98 | 14.11 | 13.11 | 13.36 | 5,576,422 | -0.92(-6.43%) |
Jan 13, 2009 | 13.92 | 14.57 | 13.76 | 14.28 | 4,894,654 | +0.35(+2.55%) |
Jan 12, 2009 | 14.76 | 14.81 | 13.73 | 13.92 | 3,215,978 | -0.97(-6.52%) |
Jan 09, 2009 | 15.35 | 15.43 | 14.55 | 14.89 | 2,867,356 | -0.46(-3.01%) |
Jan 08, 2009 | 14.81 | 15.37 | 14.47 | 15.36 | 2,729,536 | +0.35(+2.31%) |
Jan 07, 2009 | 15.13 | 15.41 | 14.78 | 15.01 | 3,630,663 | -0.48(-3.09%) |
Jan 06, 2009 | 15.56 | 15.77 | 14.82 | 15.49 | 4,088,447 | +0.49(+3.29%) |
Jan 05, 2009 | 13.88 | 15.39 | 13.88 | 14.99 | 4,423,552 | +1.07(+7.70%) |
Jan 02, 2009 | 12.63 | 13.98 | 12.50 | 13.92 | 0 | +1.44(+11.56%) |
Jan 01, 2009 | 12.16 | 12.71 | 11.85 | 12.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.16 | 12.71 | 11.85 | 12.48 | 5,060,885 | +0.25(+2.08%) |
Dec 30, 2008 | 11.34 | 12.26 | 11.15 | 12.23 | 4,967,928 | +0.81(+7.09%) |
Dec 29, 2008 | 11.46 | 11.69 | 11.02 | 11.42 | 1,794,542 | +0.29(+2.56%) |
Dec 26, 2008 | 11.18 | 11.30 | 10.82 | 11.13 | 1,740,025 | -0.02(-0.14%) |
Dec 24, 2008 | 11.37 | 11.45 | 11.05 | 11.15 | 871,326 | -0.31(-2.69%) |
Dec 23, 2008 | 11.99 | 12.00 | 11.14 | 11.45 | 3,025,961 | -0.17(-1.46%) |
Dec 22, 2008 | 12.43 | 12.47 | 11.39 | 11.62 | 3,568,588 | -0.90(-7.20%) |
Dec 19, 2008 | 12.39 | 12.91 | 12.09 | 12.53 | 3,911,262 | +0.14(+1.12%) |
Dec 18, 2008 | 13.62 | 13.88 | 12.07 | 12.39 | 4,241,021 | -1.33(-9.72%) |
Dec 17, 2008 | 13.59 | 14.35 | 13.43 | 13.72 | 3,516,655 | -0.04(-0.28%) |
Dec 16, 2008 | 13.39 | 13.88 | 13.32 | 13.76 | 3,733,297 | +0.56(+4.27%) |
Dec 15, 2008 | 14.35 | 14.77 | 12.87 | 13.20 | 3,396,936 | -0.83(-5.89%) |
Dec 12, 2008 | 13.56 | 14.16 | 13.30 | 14.02 | 0 | -0.47(-3.25%) |
Dec 11, 2008 | 14.08 | 15.03 | 14.00 | 14.49 | 4,350,053 | +0.51(+3.64%) |
Dec 10, 2008 | 13.43 | 14.18 | 13.27 | 13.98 | 2,230,745 | +0.91(+6.96%) |
Dec 09, 2008 | 12.71 | 13.65 | 12.62 | 13.07 | 2,469,543 | -0.04(-0.29%) |
Dec 08, 2008 | 12.55 | 13.29 | 12.07 | 13.11 | 4,836,825 | +0.80(+6.52%) |
Dec 05, 2008 | 11.84 | 12.37 | 11.04 | 12.31 | 0 | +0.07(+0.57%) |
Dec 04, 2008 | 13.72 | 14.18 | 11.89 | 12.24 | 2,809,890 | -2.04(-14.26%) |
Dec 03, 2008 | 13.85 | 14.42 | 13.37 | 14.28 | 2,528,034 | -0.06(-0.43%) |
Dec 02, 2008 | 14.29 | 14.56 | 13.54 | 14.34 | 4,299,219 | +0.54(+3.91%) |