Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.63 | 13.06 | 12.49 | 12.58 | 0 | -0.24(-1.87%) |
Feb 26, 2009 | 13.14 | 13.39 | 12.65 | 12.82 | 3,014,962 | -0.12(-0.93%) |
Feb 25, 2009 | 13.22 | 13.29 | 12.55 | 12.94 | 3,123,153 | -0.45(-3.39%) |
Feb 24, 2009 | 12.82 | 13.75 | 12.64 | 13.39 | 2,153,352 | +0.70(+5.50%) |
Feb 23, 2009 | 13.10 | 13.33 | 12.49 | 12.69 | 1,828,532 | -0.24(-1.89%) |
Feb 20, 2009 | 12.47 | 13.07 | 12.04 | 12.94 | 0 | +0.14(+1.09%) |
Feb 19, 2009 | 13.90 | 14.12 | 12.76 | 12.80 | 2,658,944 | -0.86(-6.31%) |
Feb 18, 2009 | 14.53 | 14.71 | 13.55 | 13.66 | 2,641,899 | -0.69(-4.83%) |
Feb 17, 2009 | 14.20 | 14.64 | 13.92 | 14.36 | 2,482,391 | -0.30(-2.08%) |
Feb 13, 2009 | 14.71 | 14.89 | 14.14 | 14.66 | 2,168,742 | -0.06(-0.41%) |
Feb 12, 2009 | 14.59 | 14.80 | 13.87 | 14.72 | 3,806,787 | -0.34(-2.25%) |
Feb 11, 2009 | 14.71 | 15.52 | 14.27 | 15.06 | 3,530,758 | +0.03(+0.23%) |
Feb 10, 2009 | 16.95 | 17.23 | 14.95 | 15.02 | 5,043,093 | -2.60(-14.77%) |
Feb 09, 2009 | 17.61 | 17.69 | 16.73 | 17.63 | 2,300,309 | -0.06(-0.34%) |
Feb 06, 2009 | 16.07 | 18.18 | 15.93 | 17.69 | 4,521,727 | +1.09(+6.58%) |
Feb 05, 2009 | 16.32 | 16.87 | 16.18 | 16.59 | 2,196,397 | +0.24(+1.49%) |
Feb 04, 2009 | 16.47 | 16.72 | 16.15 | 16.35 | 3,267,756 | -0.07(-0.43%) |
Feb 03, 2009 | 15.63 | 16.60 | 15.56 | 16.42 | 2,728,131 | +0.99(+6.43%) |
Feb 02, 2009 | 15.23 | 16.22 | 15.00 | 15.43 | 2,484,856 | +0.15(+0.98%) |
Jan 30, 2009 | 15.91 | 15.91 | 15.11 | 15.28 | 0 | -0.55(-3.47%) |
Jan 29, 2009 | 16.36 | 16.59 | 15.65 | 15.83 | 1,918,629 | -0.79(-4.74%) |
Jan 28, 2009 | 16.05 | 16.98 | 15.87 | 16.61 | 2,945,146 | +1.09(+7.04%) |
Jan 27, 2009 | 15.82 | 15.95 | 15.29 | 15.52 | 1,555,790 | -0.13(-0.83%) |
Jan 26, 2009 | 15.01 | 16.03 | 14.77 | 15.65 | 2,578,196 | +0.63(+4.18%) |
Jan 23, 2009 | 14.33 | 15.38 | 14.32 | 15.02 | 1,462,791 | +0.26(+1.76%) |
Jan 22, 2009 | 14.38 | 15.07 | 14.38 | 14.76 | 1,824,176 | -0.12(-0.84%) |
Jan 21, 2009 | 15.06 | 15.06 | 14.05 | 14.89 | 2,181,022 | +0.07(+0.50%) |
Jan 20, 2009 | 15.81 | 15.87 | 14.63 | 14.81 | 1,959,645 | -1.22(-7.62%) |
Jan 16, 2009 | 15.90 | 16.28 | 15.05 | 16.04 | 0 | +0.51(+3.28%) |
Jan 15, 2009 | 15.68 | 16.19 | 14.84 | 15.53 | 2,233,638 | -0.14(-0.89%) |
Jan 14, 2009 | 15.84 | 16.11 | 15.46 | 15.67 | 1,649,165 | -0.56(-3.47%) |
Jan 13, 2009 | 15.79 | 16.44 | 15.70 | 16.23 | 1,692,226 | +0.29(+1.81%) |
Jan 12, 2009 | 16.88 | 16.98 | 15.72 | 15.94 | 1,714,055 | -0.80(-4.79%) |
Jan 09, 2009 | 17.27 | 17.27 | 16.00 | 16.74 | 1,814,750 | -0.59(-3.42%) |
Jan 08, 2009 | 16.46 | 17.52 | 16.32 | 17.34 | 2,116,602 | +0.63(+3.76%) |
Jan 07, 2009 | 16.66 | 16.82 | 16.48 | 16.71 | 2,540,275 | -0.26(-1.53%) |
Jan 06, 2009 | 16.41 | 17.06 | 16.21 | 16.97 | 1,989,361 | +0.78(+4.84%) |
Jan 05, 2009 | 15.13 | 16.43 | 14.97 | 16.18 | 1,620,064 | +0.94(+6.15%) |
Jan 02, 2009 | 15.09 | 15.38 | 14.69 | 15.25 | 0 | +0.14(+0.92%) |
Jan 01, 2009 | 14.68 | 15.25 | 14.38 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.68 | 15.25 | 14.38 | 15.11 | 1,702,038 | +0.42(+2.89%) |
Dec 30, 2008 | 14.23 | 14.68 | 13.97 | 14.68 | 1,225,117 | +0.55(+3.88%) |
Dec 29, 2008 | 14.31 | 14.37 | 13.92 | 14.14 | 1,223,003 | -0.13(-0.94%) |
Dec 26, 2008 | 14.46 | 14.58 | 14.13 | 14.27 | 635,582 | -0.08(-0.56%) |
Dec 24, 2008 | 14.59 | 14.64 | 14.29 | 14.35 | 448,427 | -0.17(-1.20%) |
Dec 23, 2008 | 14.91 | 15.21 | 14.28 | 14.52 | 1,196,401 | -0.31(-2.08%) |
Dec 22, 2008 | 15.51 | 15.63 | 14.63 | 14.83 | 3,373,467 | -0.68(-4.37%) |
Dec 19, 2008 | 16.32 | 16.57 | 15.49 | 15.51 | 2,301,185 | -0.72(-4.42%) |
Dec 18, 2008 | 16.63 | 17.08 | 15.77 | 16.23 | 1,600,649 | -0.21(-1.30%) |
Dec 17, 2008 | 15.88 | 16.77 | 15.62 | 16.44 | 1,706,630 | +0.28(+1.73%) |
Dec 16, 2008 | 15.23 | 16.23 | 15.03 | 16.17 | 1,950,199 | +1.21(+8.10%) |
Dec 15, 2008 | 15.75 | 15.84 | 14.57 | 14.95 | 1,818,749 | -0.79(-5.03%) |
Dec 12, 2008 | 14.63 | 15.96 | 14.54 | 15.75 | 1,312,713 | +0.71(+4.71%) |
Dec 11, 2008 | 15.97 | 16.24 | 14.69 | 15.04 | 1,577,410 | -1.10(-6.83%) |
Dec 10, 2008 | 15.84 | 16.21 | 15.28 | 16.14 | 1,637,074 | +0.43(+2.73%) |
Dec 09, 2008 | 16.37 | 16.76 | 15.56 | 15.71 | 1,983,916 | -0.71(-4.34%) |
Dec 08, 2008 | 16.97 | 17.57 | 15.63 | 16.42 | 3,211,404 | -0.31(-1.88%) |
Dec 05, 2008 | 15.77 | 16.87 | 14.87 | 16.74 | 2,966,640 | +0.64(+3.96%) |
Dec 04, 2008 | 15.71 | 17.28 | 15.60 | 16.10 | 2,753,815 | +0.13(+0.84%) |
Dec 03, 2008 | 15.49 | 16.58 | 14.31 | 15.97 | 2,504,175 | +1.20(+8.10%) |
Dec 02, 2008 | 13.72 | 14.94 | 13.31 | 14.77 | 1,892,649 | +1.40(+10.48%) |