Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.04 | 10.30 | 9.995 | 10.07 | 0 | -0.43(-4.07%) |
Feb 26, 2009 | 10.50 | 10.85 | 10.13 | 10.50 | 10,208,080 | +0.58(+5.81%) |
Feb 25, 2009 | 9.472 | 10.08 | 8.974 | 9.924 | 10,148,098 | +0.47(+5.01%) |
Feb 24, 2009 | 8.654 | 9.497 | 8.513 | 9.451 | 9,079,286 | +0.89(+10.43%) |
Feb 23, 2009 | 9.268 | 9.268 | 8.555 | 8.559 | 7,518,970 | -0.43(-4.76%) |
Feb 20, 2009 | 8.924 | 9.194 | 8.625 | 8.986 | 10,464,404 | -0.16(-1.72%) |
Feb 19, 2009 | 9.102 | 9.293 | 8.978 | 9.144 | 6,553,905 | +0.22(+2.42%) |
Feb 18, 2009 | 9.376 | 9.376 | 8.812 | 8.928 | 8,399,647 | -0.29(-3.20%) |
Feb 17, 2009 | 10.11 | 10.11 | 9.223 | 9.223 | 7,843,755 | -0.83(-8.26%) |
Feb 13, 2009 | 10.27 | 10.43 | 10.02 | 10.05 | 6,182,921 | -0.18(-1.74%) |
Feb 12, 2009 | 10.04 | 10.24 | 9.762 | 10.23 | 7,038,914 | +0.01(+0.12%) |
Feb 11, 2009 | 10.27 | 10.38 | 10.07 | 10.22 | 5,525,275 | -0.01(-0.12%) |
Feb 10, 2009 | 10.78 | 10.85 | 10.11 | 10.23 | 5,973,541 | -0.64(-5.84%) |
Feb 09, 2009 | 10.89 | 10.97 | 10.62 | 10.87 | 3,182,672 | +0.15(+1.43%) |
Feb 06, 2009 | 10.35 | 10.85 | 10.28 | 10.71 | 4,908,314 | +0.17(+1.57%) |
Feb 05, 2009 | 10.24 | 10.61 | 10.10 | 10.55 | 2,984,572 | +0.24(+2.34%) |
Feb 04, 2009 | 10.50 | 10.67 | 10.19 | 10.31 | 2,787,662 | -0.07(-0.72%) |
Feb 03, 2009 | 10.29 | 10.41 | 9.995 | 10.38 | 2,698,527 | +0.32(+3.18%) |
Feb 02, 2009 | 9.970 | 10.17 | 9.717 | 10.06 | 2,676,247 | -0.14(-1.38%) |
Jan 30, 2009 | 10.47 | 10.47 | 9.982 | 10.20 | 0 | -0.10(-0.93%) |
Jan 29, 2009 | 10.65 | 10.80 | 10.24 | 10.30 | 3,046,200 | -0.52(-4.83%) |
Jan 28, 2009 | 10.79 | 11.12 | 10.69 | 10.82 | 3,731,771 | +0.43(+4.11%) |
Jan 27, 2009 | 10.11 | 10.45 | 10.08 | 10.39 | 3,845,507 | +0.40(+4.03%) |
Jan 26, 2009 | 9.800 | 10.17 | 9.654 | 9.991 | 4,098,732 | +0.53(+5.62%) |
Jan 23, 2009 | 9.667 | 9.787 | 9.435 | 9.459 | 4,866,317 | -0.44(-4.48%) |
Jan 22, 2009 | 10.20 | 10.24 | 9.874 | 9.904 | 4,596,438 | -0.78(-7.34%) |
Jan 21, 2009 | 10.54 | 10.69 | 9.891 | 10.69 | 3,862,514 | +0.62(+6.19%) |
Jan 20, 2009 | 11.00 | 11.00 | 9.991 | 10.07 | 4,850,688 | -1.10(-9.85%) |
Jan 16, 2009 | 11.71 | 11.71 | 10.91 | 11.17 | 3,431,467 | -0.12(-1.07%) |
Jan 15, 2009 | 11.59 | 11.66 | 10.79 | 11.29 | 4,342,895 | -0.22(-1.91%) |
Jan 14, 2009 | 11.84 | 11.84 | 11.30 | 11.51 | 2,803,922 | -0.64(-5.30%) |
Jan 13, 2009 | 12.23 | 12.23 | 11.90 | 12.15 | 2,512,409 | -0.07(-0.58%) |
Jan 12, 2009 | 12.76 | 12.83 | 12.11 | 12.22 | 2,099,918 | -0.61(-4.79%) |
Jan 09, 2009 | 13.14 | 13.23 | 12.79 | 12.83 | 1,828,134 | -0.35(-2.65%) |
Jan 08, 2009 | 12.90 | 13.23 | 12.70 | 13.18 | 2,067,388 | +0.32(+2.52%) |
Jan 07, 2009 | 13.00 | 13.13 | 12.75 | 12.86 | 1,714,343 | -0.46(-3.46%) |
Jan 06, 2009 | 13.12 | 13.41 | 13.03 | 13.32 | 2,513,409 | +0.39(+3.05%) |
Jan 05, 2009 | 12.62 | 13.08 | 12.45 | 12.93 | 2,173,390 | +0.33(+2.64%) |
Jan 02, 2009 | 12.27 | 12.64 | 12.08 | 12.59 | 0 | +0.28(+2.29%) |
Jan 01, 2009 | 12.06 | 12.34 | 12.01 | 12.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.06 | 12.34 | 12.01 | 12.31 | 1,641,266 | +0.25(+2.06%) |
Dec 30, 2008 | 11.79 | 12.07 | 11.71 | 12.06 | 1,422,466 | +0.24(+2.00%) |
Dec 29, 2008 | 11.63 | 11.86 | 11.58 | 11.83 | 1,647,850 | +0.12(+1.03%) |
Dec 26, 2008 | 11.59 | 11.73 | 11.48 | 11.70 | 933,681 | +0.02(+0.21%) |
Dec 24, 2008 | 11.92 | 11.92 | 11.57 | 11.68 | 882,512 | -0.09(-0.74%) |
Dec 23, 2008 | 11.56 | 11.85 | 11.56 | 11.77 | 3,093,744 | +0.22(+1.87%) |
Dec 22, 2008 | 11.51 | 11.88 | 11.44 | 11.55 | 2,508,511 | -0.05(-0.46%) |
Dec 19, 2008 | 11.76 | 11.76 | 11.41 | 11.61 | 3,815,254 | +0.00(+0.00%) |
Dec 18, 2008 | 12.01 | 12.07 | 11.49 | 11.61 | 3,104,812 | -0.29(-2.41%) |
Dec 17, 2008 | 11.83 | 12.18 | 11.66 | 11.89 | 4,103,507 | -0.19(-1.55%) |
Dec 16, 2008 | 11.41 | 12.10 | 11.30 | 12.08 | 4,975,470 | +0.59(+5.13%) |
Dec 15, 2008 | 11.77 | 11.77 | 11.34 | 11.49 | 3,027,092 | -0.10(-0.90%) |
Dec 12, 2008 | 11.10 | 11.74 | 11.00 | 11.59 | 0 | +0.24(+2.08%) |
Dec 11, 2008 | 11.70 | 11.95 | 11.30 | 11.36 | 5,805,858 | -0.23(-2.01%) |
Dec 10, 2008 | 11.66 | 11.78 | 11.34 | 11.59 | 4,117,618 | +0.02(+0.18%) |
Dec 09, 2008 | 11.53 | 11.75 | 11.34 | 11.57 | 7,129,528 | -0.93(-7.47%) |
Dec 08, 2008 | 12.54 | 12.82 | 12.36 | 12.50 | 5,294,800 | +0.54(+4.55%) |
Dec 05, 2008 | 11.84 | 12.32 | 11.50 | 11.96 | 0 | -0.20(-1.61%) |
Dec 04, 2008 | 12.55 | 13.16 | 12.05 | 12.15 | 4,032,464 | -0.62(-4.84%) |
Dec 03, 2008 | 12.35 | 12.84 | 12.01 | 12.77 | 5,149,713 | +0.12(+0.99%) |
Dec 02, 2008 | 13.36 | 13.42 | 12.49 | 12.65 | 4,735,061 | -0.43(-3.30%) |