Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.38 | 13.50 | 11.87 | 12.39 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.53 | 13.20 | 12.36 | 13.11 | 10,934,346 | +0.42(+3.34%) |
Feb 25, 2009 | 13.08 | 13.68 | 12.63 | 12.69 | 15,555,493 | -0.57(-4.32%) |
Feb 24, 2009 | 14.28 | 14.39 | 13.15 | 13.26 | 12,991,789 | -1.13(-7.86%) |
Feb 23, 2009 | 14.47 | 15.01 | 14.28 | 14.39 | 11,812,030 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 15.04 | 14.27 | 14.83 | 15,422,674 | +0.63(+4.42%) |
Feb 19, 2009 | 14.84 | 15.06 | 14.01 | 14.21 | 14,355,203 | -1.10(-7.18%) |
Feb 18, 2009 | 15.08 | 15.42 | 14.39 | 15.30 | 14,194,800 | +0.25(+1.67%) |
Feb 17, 2009 | 15.29 | 15.41 | 14.93 | 15.05 | 14,806,399 | +0.20(+1.38%) |
Feb 13, 2009 | 15.05 | 15.08 | 14.56 | 14.85 | 7,940,298 | -0.24(-1.56%) |
Feb 12, 2009 | 15.04 | 15.28 | 14.66 | 15.09 | 12,635,984 | +0.02(+0.10%) |
Feb 11, 2009 | 14.10 | 15.22 | 14.02 | 15.07 | 21,416,914 | +1.14(+8.17%) |
Feb 10, 2009 | 14.53 | 14.64 | 13.73 | 13.93 | 13,374,397 | -0.23(-1.61%) |
Feb 09, 2009 | 14.35 | 14.56 | 13.96 | 14.16 | 10,035,579 | -0.42(-2.86%) |
Feb 06, 2009 | 13.81 | 14.69 | 13.79 | 14.57 | 15,767,856 | +0.40(+2.83%) |
Feb 05, 2009 | 14.03 | 14.25 | 13.88 | 14.17 | 13,644,560 | +0.50(+3.68%) |
Feb 04, 2009 | 13.59 | 13.94 | 13.49 | 13.67 | 11,161,896 | +0.30(+2.23%) |
Feb 03, 2009 | 13.66 | 13.77 | 13.11 | 13.37 | 14,168,460 | -0.09(-0.64%) |
Feb 02, 2009 | 13.37 | 14.09 | 13.22 | 13.46 | 15,273,882 | -0.42(-3.05%) |
Jan 30, 2009 | 14.47 | 14.50 | 13.59 | 13.88 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.14 | 14.28 | 13.01 | 14.09 | 19,071,702 | +0.79(+5.90%) |
Jan 28, 2009 | 13.67 | 13.69 | 13.16 | 13.30 | 16,476,025 | -0.09(-0.65%) |
Jan 27, 2009 | 13.61 | 13.73 | 13.30 | 13.39 | 14,482,362 | -0.42(-3.07%) |
Jan 26, 2009 | 14.79 | 14.97 | 13.56 | 13.81 | 20,011,710 | -0.50(-3.51%) |
Jan 23, 2009 | 13.66 | 14.39 | 13.50 | 14.32 | 27,834,954 | +1.01(+7.55%) |
Jan 22, 2009 | 13.52 | 13.95 | 13.18 | 13.31 | 23,131,854 | -0.42(-3.09%) |
Jan 21, 2009 | 13.63 | 14.13 | 13.08 | 13.73 | 29,433,664 | -0.68(-4.74%) |
Jan 20, 2009 | 14.12 | 15.34 | 13.94 | 14.42 | 28,162,014 | +0.37(+2.63%) |
Jan 16, 2009 | 13.68 | 14.10 | 13.10 | 14.05 | 23,485,232 | +0.96(+7.32%) |
Jan 15, 2009 | 12.76 | 13.15 | 12.17 | 13.09 | 13,501,729 | +0.28(+2.21%) |
Jan 14, 2009 | 13.36 | 13.59 | 12.60 | 12.81 | 12,032,876 | -0.71(-5.28%) |
Jan 13, 2009 | 13.31 | 13.75 | 13.03 | 13.52 | 13,519,052 | +0.38(+2.87%) |
Jan 12, 2009 | 13.52 | 13.59 | 12.96 | 13.15 | 10,841,722 | -0.80(-5.74%) |
Jan 09, 2009 | 13.99 | 14.54 | 13.61 | 13.95 | 12,329,286 | -0.35(-2.42%) |
Jan 08, 2009 | 13.76 | 14.33 | 13.63 | 14.29 | 10,234,376 | +0.99(+7.44%) |
Jan 07, 2009 | 14.32 | 14.32 | 13.15 | 13.30 | 11,049,289 | -1.12(-7.73%) |
Jan 06, 2009 | 13.78 | 14.66 | 13.64 | 14.42 | 13,141,839 | +0.49(+3.55%) |
Jan 05, 2009 | 13.98 | 14.19 | 13.61 | 13.92 | 12,287,619 | -0.66(-4.52%) |
Jan 02, 2009 | 14.28 | 14.93 | 14.17 | 14.58 | 0 | +0.12(+0.81%) |
Jan 01, 2009 | 14.25 | 14.52 | 13.79 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.25 | 14.52 | 13.79 | 14.46 | 6,668,725 | +0.18(+1.26%) |
Dec 30, 2008 | 14.37 | 14.37 | 13.95 | 14.28 | 6,447,095 | -0.08(-0.55%) |
Dec 29, 2008 | 14.34 | 14.50 | 13.92 | 14.36 | 8,343,692 | +0.31(+2.18%) |
Dec 26, 2008 | 13.57 | 14.22 | 13.04 | 14.06 | 3,280,019 | +0.71(+5.29%) |
Dec 24, 2008 | 13.13 | 13.55 | 12.84 | 13.35 | 2,682,337 | +0.24(+1.86%) |
Dec 23, 2008 | 13.04 | 13.62 | 11.42 | 13.11 | 11,549,306 | +0.05(+0.42%) |
Dec 22, 2008 | 13.70 | 14.09 | 12.72 | 13.05 | 10,146,165 | -0.06(-0.48%) |
Dec 19, 2008 | 12.38 | 13.39 | 12.38 | 13.11 | 12,703,311 | +0.28(+2.20%) |
Dec 18, 2008 | 13.97 | 14.10 | 12.60 | 12.83 | 15,396,380 | -1.14(-8.15%) |
Dec 17, 2008 | 14.45 | 14.97 | 13.90 | 13.97 | 12,698,755 | -0.37(-2.57%) |
Dec 16, 2008 | 13.35 | 14.38 | 13.15 | 14.34 | 13,441,309 | +1.19(+9.08%) |
Dec 15, 2008 | 13.17 | 13.73 | 12.73 | 13.15 | 15,945,909 | +0.31(+2.45%) |
Dec 12, 2008 | 11.94 | 13.07 | 11.91 | 12.83 | 11,811,758 | +0.53(+4.28%) |
Dec 11, 2008 | 13.44 | 13.66 | 12.02 | 12.31 | 14,906,529 | -0.50(-3.92%) |
Dec 10, 2008 | 12.29 | 13.20 | 12.29 | 12.81 | 19,791,248 | +1.19(+10.20%) |
Dec 09, 2008 | 11.46 | 12.05 | 11.25 | 11.62 | 15,116,982 | -0.12(-1.00%) |
Dec 08, 2008 | 11.50 | 11.89 | 11.32 | 11.74 | 12,628,307 | +1.09(+10.25%) |
Dec 05, 2008 | 10.29 | 10.72 | 9.525 | 10.65 | 14,405,950 | +0.04(+0.37%) |
Dec 04, 2008 | 11.02 | 11.53 | 10.41 | 10.61 | 13,164,950 | -0.64(-5.66%) |
Dec 03, 2008 | 11.06 | 11.51 | 10.70 | 11.24 | 16,247,370 | -0.42(-3.63%) |
Dec 02, 2008 | 11.15 | 11.73 | 10.99 | 11.67 | 14,323,032 | +0.98(+9.18%) |