Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.52 | 10.80 | 10.31 | 10.48 | 0 | -0.17(-1.55%) |
Feb 26, 2009 | 11.37 | 11.45 | 10.54 | 10.64 | 1,424,150 | -0.58(-5.13%) |
Feb 25, 2009 | 11.54 | 11.69 | 10.91 | 11.22 | 1,230,039 | -0.45(-3.83%) |
Feb 24, 2009 | 11.02 | 11.69 | 10.90 | 11.67 | 1,659,042 | +0.84(+7.74%) |
Feb 23, 2009 | 11.64 | 11.78 | 10.78 | 10.83 | 1,599,699 | -0.81(-6.94%) |
Feb 20, 2009 | 10.55 | 11.69 | 10.53 | 11.64 | 1,764,012 | +0.92(+8.63%) |
Feb 19, 2009 | 11.29 | 11.39 | 10.63 | 10.71 | 1,522,081 | -0.26(-2.40%) |
Feb 18, 2009 | 10.94 | 11.29 | 10.81 | 10.98 | 2,850,302 | +0.50(+4.73%) |
Feb 17, 2009 | 10.53 | 11.15 | 10.31 | 10.48 | 2,360,280 | -0.99(-8.64%) |
Feb 13, 2009 | 12.14 | 12.49 | 11.45 | 11.47 | 1,951,859 | -0.69(-5.64%) |
Feb 12, 2009 | 12.44 | 12.44 | 11.52 | 12.16 | 1,375,147 | -0.47(-3.73%) |
Feb 11, 2009 | 12.70 | 12.78 | 12.10 | 12.63 | 1,125,512 | -0.04(-0.34%) |
Feb 10, 2009 | 13.60 | 13.79 | 12.57 | 12.67 | 1,409,566 | -1.09(-7.92%) |
Feb 09, 2009 | 13.39 | 13.77 | 13.14 | 13.76 | 659,543 | +0.29(+2.14%) |
Feb 06, 2009 | 12.37 | 13.55 | 12.22 | 13.47 | 1,251,118 | +1.13(+9.18%) |
Feb 05, 2009 | 12.71 | 12.85 | 12.07 | 12.34 | 1,183,729 | -0.45(-3.54%) |
Feb 04, 2009 | 13.09 | 13.40 | 12.76 | 12.79 | 1,321,828 | -0.33(-2.52%) |
Feb 03, 2009 | 13.18 | 13.27 | 12.73 | 13.12 | 976,062 | -0.04(-0.33%) |
Feb 02, 2009 | 12.93 | 13.19 | 12.52 | 13.17 | 1,162,725 | +0.09(+0.66%) |
Jan 30, 2009 | 13.60 | 13.64 | 12.89 | 13.08 | 0 | -0.28(-2.06%) |
Jan 29, 2009 | 14.12 | 14.17 | 13.16 | 13.36 | 1,750,635 | -0.96(-6.71%) |
Jan 28, 2009 | 13.21 | 14.34 | 13.21 | 14.32 | 1,761,579 | +1.24(+9.50%) |
Jan 27, 2009 | 13.00 | 13.14 | 12.81 | 13.08 | 690,560 | +0.14(+1.09%) |
Jan 26, 2009 | 12.81 | 13.24 | 12.68 | 12.93 | 984,270 | +0.08(+0.62%) |
Jan 23, 2009 | 12.20 | 12.89 | 11.93 | 12.85 | 1,376,514 | +0.35(+2.84%) |
Jan 22, 2009 | 12.30 | 13.20 | 12.22 | 12.50 | 2,014,242 | -0.17(-1.31%) |
Jan 21, 2009 | 11.98 | 12.78 | 11.54 | 12.66 | 3,034,193 | +0.84(+7.15%) |
Jan 20, 2009 | 12.79 | 12.92 | 11.70 | 11.82 | 2,692,384 | -1.13(-8.70%) |
Jan 16, 2009 | 12.31 | 13.01 | 12.30 | 12.95 | 2,737,433 | +0.72(+5.86%) |
Jan 15, 2009 | 11.91 | 12.63 | 11.70 | 12.23 | 3,046,381 | +0.31(+2.57%) |
Jan 14, 2009 | 11.27 | 12.03 | 11.27 | 11.92 | 2,096,030 | +0.13(+1.14%) |
Jan 13, 2009 | 11.13 | 11.83 | 11.13 | 11.79 | 1,034,094 | +0.34(+2.99%) |
Jan 12, 2009 | 12.03 | 12.08 | 11.27 | 11.45 | 1,208,022 | -0.66(-5.41%) |
Jan 09, 2009 | 12.64 | 12.70 | 12.10 | 12.10 | 1,526,843 | -0.57(-4.49%) |
Jan 08, 2009 | 12.47 | 12.80 | 12.20 | 12.67 | 1,748,469 | +0.18(+1.47%) |
Jan 07, 2009 | 12.45 | 12.85 | 12.26 | 12.49 | 1,142,911 | -0.10(-0.83%) |
Jan 06, 2009 | 11.86 | 12.62 | 11.77 | 12.59 | 1,552,882 | +0.82(+6.97%) |
Jan 05, 2009 | 12.10 | 12.10 | 11.42 | 11.77 | 1,945,736 | -0.23(-1.94%) |
Jan 02, 2009 | 12.59 | 12.71 | 11.95 | 12.00 | 0 | -0.53(-4.25%) |
Jan 01, 2009 | 12.32 | 12.72 | 12.09 | 12.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.72 | 12.09 | 12.54 | 1,290,941 | +0.33(+2.71%) |
Dec 30, 2008 | 11.99 | 12.23 | 11.88 | 12.21 | 1,086,653 | +0.30(+2.52%) |
Dec 29, 2008 | 12.65 | 12.65 | 11.65 | 11.91 | 897,290 | -0.73(-5.77%) |
Dec 26, 2008 | 12.87 | 12.92 | 12.26 | 12.63 | 578,902 | -0.13(-1.01%) |
Dec 24, 2008 | 12.63 | 12.79 | 12.25 | 12.76 | 390,748 | +0.21(+1.71%) |
Dec 23, 2008 | 13.00 | 13.00 | 11.91 | 12.55 | 1,451,952 | -0.27(-2.10%) |
Dec 22, 2008 | 13.45 | 13.45 | 12.16 | 12.82 | 1,537,914 | -0.54(-4.08%) |
Dec 19, 2008 | 13.88 | 14.05 | 13.26 | 13.36 | 3,569,752 | -0.11(-0.82%) |
Dec 18, 2008 | 13.64 | 14.05 | 13.23 | 13.47 | 1,547,651 | -0.13(-0.94%) |
Dec 17, 2008 | 12.98 | 14.43 | 12.81 | 13.60 | 1,026,602 | +0.40(+3.06%) |
Dec 16, 2008 | 12.73 | 13.27 | 12.33 | 13.20 | 1,380,456 | +0.69(+5.53%) |
Dec 15, 2008 | 13.08 | 13.08 | 12.08 | 12.51 | 642,436 | -0.50(-3.81%) |
Dec 12, 2008 | 12.08 | 13.22 | 12.08 | 13.00 | 1,625,969 | +0.50(+4.02%) |
Dec 11, 2008 | 14.31 | 14.31 | 12.26 | 12.50 | 643,390 | -1.96(-13.58%) |
Dec 10, 2008 | 13.47 | 14.48 | 13.47 | 14.46 | 780,068 | +0.90(+6.63%) |
Dec 09, 2008 | 14.08 | 14.63 | 13.01 | 13.56 | 1,081,316 | -0.78(-5.46%) |
Dec 08, 2008 | 14.21 | 14.67 | 13.79 | 14.35 | 1,035,123 | +0.55(+3.99%) |
Dec 05, 2008 | 12.75 | 13.95 | 12.28 | 13.80 | 692,077 | +0.82(+6.32%) |
Dec 04, 2008 | 13.53 | 14.04 | 12.66 | 12.98 | 1,008,340 | -0.72(-5.27%) |
Dec 03, 2008 | 12.60 | 13.82 | 12.46 | 13.70 | 777,387 | +0.74(+5.72%) |
Dec 02, 2008 | 12.33 | 13.09 | 12.04 | 12.96 | 1,124,388 | +0.91(+7.57%) |