Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.64 | 11.93 | 11.53 | 11.55 | 0 | -0.31(-2.61%) |
Feb 26, 2009 | 12.51 | 12.51 | 11.84 | 11.86 | 2,983,191 | -0.44(-3.60%) |
Feb 25, 2009 | 12.08 | 12.65 | 11.97 | 12.30 | 3,672,746 | +0.15(+1.24%) |
Feb 24, 2009 | 11.85 | 12.24 | 11.71 | 12.15 | 2,925,500 | +0.32(+2.69%) |
Feb 23, 2009 | 12.33 | 12.43 | 11.83 | 11.84 | 2,030,028 | -0.42(-3.40%) |
Feb 20, 2009 | 12.24 | 12.42 | 11.98 | 12.25 | 3,123,352 | -0.07(-0.57%) |
Feb 19, 2009 | 12.60 | 12.72 | 12.32 | 12.32 | 2,203,221 | -0.14(-1.14%) |
Feb 18, 2009 | 12.84 | 12.84 | 12.24 | 12.46 | 2,520,398 | -0.13(-1.05%) |
Feb 17, 2009 | 12.84 | 12.96 | 12.49 | 12.60 | 2,518,427 | -0.69(-5.20%) |
Feb 13, 2009 | 13.59 | 13.76 | 13.25 | 13.29 | 2,250,888 | -0.35(-2.60%) |
Feb 12, 2009 | 13.58 | 13.68 | 13.22 | 13.64 | 1,901,321 | -0.09(-0.65%) |
Feb 11, 2009 | 13.42 | 13.78 | 13.34 | 13.73 | 2,695,589 | +0.40(+2.99%) |
Feb 10, 2009 | 13.75 | 13.82 | 13.23 | 13.33 | 2,832,214 | -0.49(-3.52%) |
Feb 09, 2009 | 13.85 | 14.01 | 13.72 | 13.82 | 1,725,172 | -0.08(-0.57%) |
Feb 06, 2009 | 13.50 | 13.95 | 13.45 | 13.90 | 2,036,361 | +0.39(+2.88%) |
Feb 05, 2009 | 12.92 | 13.63 | 12.81 | 13.51 | 3,035,802 | +0.53(+4.09%) |
Feb 04, 2009 | 13.07 | 13.23 | 12.92 | 12.98 | 2,431,749 | -0.09(-0.68%) |
Feb 03, 2009 | 12.44 | 13.11 | 12.23 | 13.07 | 2,817,602 | +0.65(+5.20%) |
Feb 02, 2009 | 12.70 | 12.73 | 12.24 | 12.42 | 2,928,941 | -0.43(-3.37%) |
Jan 30, 2009 | 13.31 | 13.40 | 12.80 | 12.85 | 0 | -0.51(-3.84%) |
Jan 29, 2009 | 13.45 | 13.55 | 13.26 | 13.37 | 3,073,614 | -0.13(-0.98%) |
Jan 28, 2009 | 13.58 | 13.65 | 13.09 | 13.50 | 2,784,636 | +0.47(+3.60%) |
Jan 27, 2009 | 12.86 | 13.11 | 12.84 | 13.03 | 1,986,437 | +0.25(+1.94%) |
Jan 26, 2009 | 12.43 | 12.99 | 12.37 | 12.78 | 2,493,775 | +0.43(+3.51%) |
Jan 23, 2009 | 12.56 | 12.58 | 12.18 | 12.35 | 3,435,280 | -0.44(-3.46%) |
Jan 22, 2009 | 12.79 | 12.91 | 12.34 | 12.79 | 3,240,853 | -0.15(-1.16%) |
Jan 21, 2009 | 13.18 | 13.31 | 12.66 | 12.94 | 2,661,538 | +0.02(+0.14%) |
Jan 20, 2009 | 13.27 | 13.54 | 12.83 | 12.92 | 3,302,730 | -0.54(-4.01%) |
Jan 16, 2009 | 13.37 | 13.62 | 13.23 | 13.46 | 2,511,908 | +0.23(+1.74%) |
Jan 15, 2009 | 13.12 | 13.38 | 12.86 | 13.23 | 3,586,668 | +0.04(+0.34%) |
Jan 14, 2009 | 12.95 | 13.45 | 12.94 | 13.19 | 4,003,432 | -0.14(-1.06%) |
Jan 13, 2009 | 13.37 | 13.53 | 13.12 | 13.33 | 2,561,207 | -0.07(-0.53%) |
Jan 12, 2009 | 13.08 | 14.20 | 12.97 | 13.40 | 4,088,596 | +0.22(+1.68%) |
Jan 09, 2009 | 13.31 | 13.56 | 12.93 | 13.18 | 1,783,608 | -0.14(-1.06%) |
Jan 08, 2009 | 13.69 | 14.16 | 12.53 | 13.32 | 4,180,962 | -0.38(-2.78%) |
Jan 07, 2009 | 14.77 | 14.77 | 12.57 | 13.70 | 4,766,748 | -1.23(-8.24%) |
Jan 06, 2009 | 14.68 | 15.11 | 14.50 | 14.93 | 2,488,643 | +0.33(+2.24%) |
Jan 05, 2009 | 14.47 | 15.19 | 14.40 | 14.61 | 2,672,132 | +0.04(+0.30%) |
Jan 02, 2009 | 14.00 | 14.65 | 13.44 | 14.56 | 0 | +0.60(+4.31%) |
Jan 01, 2009 | 13.81 | 14.23 | 13.81 | 13.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.81 | 14.23 | 13.81 | 13.96 | 1,483,773 | +0.16(+1.15%) |
Dec 30, 2008 | 13.61 | 13.81 | 13.55 | 13.80 | 1,423,049 | +0.27(+1.96%) |
Dec 29, 2008 | 13.69 | 13.69 | 13.38 | 13.54 | 1,027,917 | -0.18(-1.29%) |
Dec 26, 2008 | 13.86 | 13.86 | 13.50 | 13.71 | 724,165 | -0.10(-0.70%) |
Dec 24, 2008 | 13.51 | 13.87 | 13.38 | 13.81 | 518,374 | +0.29(+2.16%) |
Dec 23, 2008 | 13.47 | 13.86 | 13.46 | 13.52 | 1,164,709 | +0.05(+0.39%) |
Dec 22, 2008 | 13.76 | 13.90 | 13.22 | 13.46 | 1,789,098 | -0.31(-2.25%) |
Dec 19, 2008 | 13.87 | 14.40 | 13.68 | 13.77 | 2,663,311 | +0.00(+0.00%) |
Dec 18, 2008 | 13.65 | 14.08 | 13.53 | 13.77 | 2,950,703 | +0.18(+1.30%) |
Dec 17, 2008 | 13.69 | 13.85 | 13.39 | 13.60 | 3,773,796 | -0.12(-0.84%) |
Dec 16, 2008 | 12.97 | 13.72 | 12.76 | 13.71 | 2,351,473 | +0.83(+6.46%) |
Dec 15, 2008 | 12.87 | 13.18 | 12.60 | 12.88 | 2,161,135 | +0.02(+0.14%) |
Dec 12, 2008 | 12.47 | 12.90 | 12.45 | 12.86 | 3,028,029 | +0.04(+0.34%) |
Dec 11, 2008 | 13.09 | 13.37 | 12.67 | 12.82 | 3,042,021 | -0.42(-3.21%) |
Dec 10, 2008 | 12.73 | 13.31 | 12.68 | 13.24 | 3,064,505 | +0.63(+4.98%) |
Dec 09, 2008 | 12.39 | 12.83 | 12.20 | 12.61 | 3,150,212 | +0.22(+1.79%) |
Dec 08, 2008 | 12.15 | 12.48 | 11.95 | 12.39 | 2,707,039 | +0.41(+3.40%) |
Dec 05, 2008 | 11.36 | 12.00 | 11.17 | 11.99 | 3,140,540 | +0.49(+4.23%) |
Dec 04, 2008 | 11.32 | 11.71 | 11.09 | 11.50 | 2,660,928 | +0.09(+0.78%) |
Dec 03, 2008 | 11.05 | 11.46 | 10.50 | 11.41 | 2,963,074 | +0.64(+5.92%) |
Dec 02, 2008 | 10.53 | 10.77 | 10.22 | 10.77 | 2,105,416 | +0.33(+3.14%) |