Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.83 | 11.04 | 10.66 | 10.81 | 0 | -0.16(-1.47%) |
Feb 26, 2009 | 10.95 | 11.12 | 10.77 | 10.97 | 1,819,549 | +0.19(+1.75%) |
Feb 25, 2009 | 10.80 | 10.90 | 10.48 | 10.78 | 2,366,303 | -0.17(-1.56%) |
Feb 24, 2009 | 10.70 | 11.01 | 10.54 | 10.95 | 2,271,064 | +0.32(+2.99%) |
Feb 23, 2009 | 11.29 | 11.30 | 10.60 | 10.63 | 2,251,407 | -0.60(-5.33%) |
Feb 20, 2009 | 11.05 | 11.44 | 11.05 | 11.23 | 3,242,328 | -0.04(-0.37%) |
Feb 19, 2009 | 11.56 | 11.72 | 11.25 | 11.27 | 2,211,132 | -0.36(-3.09%) |
Feb 18, 2009 | 11.90 | 11.97 | 11.18 | 11.63 | 3,745,813 | -0.88(-7.07%) |
Feb 17, 2009 | 12.65 | 12.66 | 12.25 | 12.52 | 1,958,858 | -0.55(-4.20%) |
Feb 13, 2009 | 13.13 | 13.29 | 13.05 | 13.06 | 1,284,750 | +0.12(+0.92%) |
Feb 12, 2009 | 12.53 | 12.96 | 12.53 | 12.94 | 1,508,782 | +0.33(+2.59%) |
Feb 11, 2009 | 12.62 | 12.77 | 12.44 | 12.62 | 1,246,374 | +0.02(+0.18%) |
Feb 10, 2009 | 12.90 | 13.01 | 12.49 | 12.59 | 1,280,789 | -0.47(-3.63%) |
Feb 09, 2009 | 13.23 | 13.37 | 12.88 | 13.07 | 1,267,820 | -0.16(-1.18%) |
Feb 06, 2009 | 13.30 | 13.50 | 12.99 | 13.23 | 1,030,746 | +0.05(+0.35%) |
Feb 05, 2009 | 13.27 | 13.27 | 12.82 | 13.18 | 1,223,153 | -0.01(-0.07%) |
Feb 04, 2009 | 13.04 | 13.62 | 13.03 | 13.19 | 1,952,623 | +0.06(+0.46%) |
Feb 03, 2009 | 12.90 | 13.16 | 12.69 | 13.13 | 1,678,530 | +0.20(+1.53%) |
Feb 02, 2009 | 12.91 | 13.04 | 12.64 | 12.93 | 2,362,189 | -0.04(-0.32%) |
Jan 30, 2009 | 12.86 | 13.02 | 12.64 | 12.97 | 0 | +0.11(+0.86%) |
Jan 29, 2009 | 13.15 | 13.19 | 12.79 | 12.86 | 1,804,807 | -0.29(-2.24%) |
Jan 28, 2009 | 13.03 | 13.34 | 12.89 | 13.16 | 1,958,363 | +0.46(+3.59%) |
Jan 27, 2009 | 12.76 | 12.78 | 12.42 | 12.70 | 1,945,331 | -0.01(-0.11%) |
Jan 26, 2009 | 12.78 | 12.88 | 12.47 | 12.71 | 1,430,624 | +0.16(+1.28%) |
Jan 23, 2009 | 12.09 | 12.63 | 11.99 | 12.55 | 1,065,568 | +0.14(+1.15%) |
Jan 22, 2009 | 12.24 | 12.66 | 12.17 | 12.41 | 1,540,266 | -0.09(-0.74%) |
Jan 21, 2009 | 11.90 | 12.52 | 11.68 | 12.50 | 1,256,326 | +0.68(+5.77%) |
Jan 20, 2009 | 12.53 | 12.53 | 11.77 | 11.82 | 1,448,809 | -0.60(-4.82%) |
Jan 16, 2009 | 12.54 | 12.54 | 11.97 | 12.42 | 1,121,925 | +0.20(+1.66%) |
Jan 15, 2009 | 11.79 | 12.22 | 11.45 | 12.22 | 1,282,121 | +0.50(+4.29%) |
Jan 14, 2009 | 11.86 | 11.93 | 11.65 | 11.71 | 793,958 | -0.39(-3.23%) |
Jan 13, 2009 | 12.21 | 12.24 | 11.94 | 12.11 | 1,069,560 | -0.17(-1.35%) |
Jan 12, 2009 | 12.41 | 12.49 | 12.21 | 12.27 | 1,040,638 | -0.29(-2.31%) |
Jan 09, 2009 | 13.06 | 13.06 | 12.53 | 12.56 | 1,002,430 | -0.52(-3.98%) |
Jan 08, 2009 | 13.11 | 13.18 | 12.76 | 13.08 | 1,145,852 | -0.00(-0.04%) |
Jan 07, 2009 | 13.36 | 13.61 | 12.87 | 13.09 | 2,983,667 | -0.58(-4.21%) |
Jan 06, 2009 | 14.35 | 14.43 | 13.46 | 13.66 | 4,857,904 | -0.73(-5.09%) |
Jan 05, 2009 | 14.19 | 14.42 | 13.74 | 14.40 | 3,082,138 | +0.20(+1.43%) |
Jan 02, 2009 | 13.89 | 14.21 | 13.76 | 14.19 | 0 | +0.34(+2.43%) |
Jan 01, 2009 | 13.97 | 13.99 | 13.63 | 13.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 13.99 | 13.63 | 13.86 | 715,859 | +0.02(+0.17%) |
Dec 30, 2008 | 13.23 | 13.96 | 13.22 | 13.83 | 1,140,186 | +0.64(+4.89%) |
Dec 29, 2008 | 13.20 | 13.32 | 13.07 | 13.19 | 1,064,340 | +0.05(+0.39%) |
Dec 26, 2008 | 13.21 | 13.29 | 12.98 | 13.14 | 320,221 | +0.06(+0.46%) |
Dec 24, 2008 | 13.12 | 13.28 | 13.06 | 13.08 | 334,034 | +0.03(+0.25%) |
Dec 23, 2008 | 12.71 | 13.24 | 12.71 | 13.05 | 1,038,452 | +0.23(+1.83%) |
Dec 22, 2008 | 12.55 | 12.82 | 12.55 | 12.81 | 1,038,051 | +0.29(+2.36%) |
Dec 19, 2008 | 12.17 | 12.58 | 12.16 | 12.52 | 1,033,685 | +0.30(+2.49%) |
Dec 18, 2008 | 12.76 | 12.87 | 11.98 | 12.21 | 1,197,214 | -0.25(-2.00%) |
Dec 17, 2008 | 12.54 | 12.65 | 12.22 | 12.46 | 1,098,519 | -0.12(-0.95%) |
Dec 16, 2008 | 11.83 | 12.63 | 11.83 | 12.58 | 1,250,779 | +0.53(+4.44%) |
Dec 15, 2008 | 12.42 | 12.43 | 11.87 | 12.05 | 1,087,253 | -0.14(-1.13%) |
Dec 12, 2008 | 12.34 | 12.65 | 12.01 | 12.18 | 0 | -0.36(-2.86%) |
Dec 11, 2008 | 12.88 | 13.08 | 12.43 | 12.54 | 901,336 | -0.16(-1.23%) |
Dec 10, 2008 | 13.21 | 13.21 | 12.59 | 12.70 | 1,246,935 | -0.13(-1.01%) |
Dec 09, 2008 | 12.81 | 12.99 | 12.70 | 12.83 | 1,639,410 | -0.12(-0.89%) |
Dec 08, 2008 | 13.15 | 13.36 | 12.61 | 12.94 | 1,370,335 | +0.48(+3.88%) |
Dec 05, 2008 | 12.15 | 12.65 | 12.05 | 12.46 | 0 | +0.03(+0.22%) |
Dec 04, 2008 | 12.71 | 13.03 | 12.27 | 12.43 | 1,229,885 | -0.14(-1.10%) |
Dec 03, 2008 | 12.13 | 12.62 | 11.94 | 12.57 | 2,185,299 | +0.23(+1.87%) |
Dec 02, 2008 | 12.69 | 12.91 | 12.11 | 12.34 | 1,624,589 | -0.41(-3.22%) |