Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.40 | 12.40 | 10.38 | 10.58 | 4,268,917 | -2.21(-17.28%) |
Feb 26, 2009 | 13.13 | 13.44 | 12.68 | 12.79 | 704,392 | -0.21(-1.62%) |
Feb 25, 2009 | 12.70 | 13.36 | 12.45 | 13.00 | 1,341,516 | +0.19(+1.48%) |
Feb 24, 2009 | 12.18 | 13.05 | 12.12 | 12.81 | 1,114,106 | +0.73(+6.04%) |
Feb 23, 2009 | 12.56 | 12.68 | 12.02 | 12.08 | 1,091,342 | -0.40(-3.21%) |
Feb 20, 2009 | 12.20 | 12.62 | 11.80 | 12.48 | 963,805 | +0.19(+1.55%) |
Feb 19, 2009 | 12.63 | 12.85 | 12.25 | 12.29 | 628,802 | -0.22(-1.76%) |
Feb 18, 2009 | 12.79 | 12.94 | 12.26 | 12.51 | 704,130 | -0.17(-1.34%) |
Feb 17, 2009 | 13.07 | 13.15 | 12.57 | 12.68 | 776,534 | -0.76(-5.65%) |
Feb 13, 2009 | 13.55 | 13.81 | 13.28 | 13.44 | 603,704 | -0.10(-0.74%) |
Feb 12, 2009 | 12.91 | 13.58 | 12.90 | 13.54 | 744,437 | +0.23(+1.73%) |
Feb 11, 2009 | 13.45 | 13.83 | 12.94 | 13.31 | 1,145,577 | -0.19(-1.41%) |
Feb 10, 2009 | 14.35 | 14.56 | 13.41 | 13.50 | 986,782 | -1.03(-7.09%) |
Feb 09, 2009 | 14.96 | 15.14 | 14.28 | 14.53 | 879,394 | -0.40(-2.68%) |
Feb 06, 2009 | 13.87 | 15.17 | 13.73 | 14.93 | 1,304,114 | +1.09(+7.88%) |
Feb 05, 2009 | 13.42 | 14.06 | 13.24 | 13.84 | 988,661 | +0.38(+2.82%) |
Feb 04, 2009 | 13.88 | 14.00 | 13.40 | 13.46 | 1,242,501 | -0.37(-2.68%) |
Feb 03, 2009 | 13.89 | 14.00 | 13.47 | 13.83 | 861,237 | -0.08(-0.58%) |
Feb 02, 2009 | 13.01 | 14.03 | 12.96 | 13.91 | 1,747,976 | +1.34(+10.66%) |
Jan 30, 2009 | 13.44 | 13.56 | 12.43 | 12.57 | 1,067,070 | -0.82(-6.12%) |
Jan 29, 2009 | 13.98 | 14.02 | 13.33 | 13.39 | 813,780 | -0.86(-6.04%) |
Jan 28, 2009 | 13.73 | 14.45 | 13.65 | 14.25 | 1,251,155 | +0.67(+4.93%) |
Jan 27, 2009 | 14.00 | 14.49 | 13.50 | 13.58 | 1,189,236 | -0.43(-3.07%) |
Jan 26, 2009 | 13.42 | 14.13 | 13.34 | 14.01 | 1,405,483 | +0.55(+4.09%) |
Jan 23, 2009 | 13.00 | 13.92 | 12.84 | 13.46 | 998,670 | +0.11(+0.82%) |
Jan 22, 2009 | 13.06 | 13.70 | 12.97 | 13.35 | 937,571 | -0.23(-1.69%) |
Jan 21, 2009 | 13.05 | 13.63 | 12.83 | 13.58 | 1,216,924 | +0.79(+6.18%) |
Jan 20, 2009 | 14.05 | 14.10 | 12.73 | 12.79 | 1,765,574 | -0.91(-6.64%) |
Jan 16, 2009 | 13.50 | 13.82 | 13.18 | 13.70 | 2,506,500 | +0.45(+3.40%) |
Jan 15, 2009 | 13.05 | 13.62 | 12.51 | 13.25 | 2,573,870 | +0.12(+0.91%) |
Jan 14, 2009 | 13.78 | 13.96 | 13.09 | 13.13 | 1,326,880 | -0.94(-6.68%) |
Jan 13, 2009 | 14.67 | 14.67 | 13.91 | 14.07 | 2,054,943 | -0.74(-5.00%) |
Jan 12, 2009 | 15.72 | 15.83 | 14.59 | 14.81 | 904,776 | -0.83(-5.31%) |
Jan 09, 2009 | 16.44 | 16.77 | 15.50 | 15.64 | 1,543,278 | -0.86(-5.21%) |
Jan 08, 2009 | 16.97 | 17.94 | 16.31 | 16.50 | 2,219,000 | -1.63(-8.99%) |
Jan 07, 2009 | 18.60 | 18.81 | 17.80 | 18.13 | 620,281 | -0.80(-4.23%) |
Jan 06, 2009 | 17.84 | 19.47 | 17.82 | 18.93 | 907,510 | +0.36(+1.94%) |
Jan 05, 2009 | 18.79 | 18.80 | 18.03 | 18.57 | 996,660 | -0.30(-1.59%) |
Jan 02, 2009 | 17.55 | 18.97 | 17.41 | 18.87 | 728,496 | +1.33(+7.58%) |
Dec 31, 2008 | 17.28 | 17.76 | 17.22 | 17.54 | 539,233 | +0.22(+1.27%) |
Dec 30, 2008 | 16.48 | 17.41 | 16.12 | 17.32 | 733,513 | +0.93(+5.67%) |
Dec 29, 2008 | 16.51 | 16.71 | 16.07 | 16.39 | 612,764 | -0.19(-1.15%) |
Dec 26, 2008 | 16.65 | 16.65 | 16.21 | 16.58 | 231,817 | +0.01(+0.06%) |
Dec 24, 2008 | 16.09 | 16.58 | 15.89 | 16.57 | 345,600 | +0.41(+2.54%) |
Dec 23, 2008 | 15.85 | 16.53 | 15.85 | 16.16 | 652,679 | -0.13(-0.80%) |
Dec 22, 2008 | 16.74 | 16.79 | 15.75 | 16.29 | 698,806 | -0.61(-3.61%) |
Dec 19, 2008 | 16.73 | 17.31 | 16.66 | 16.90 | 1,062,945 | +0.30(+1.81%) |
Dec 18, 2008 | 17.42 | 17.59 | 16.25 | 16.60 | 903,944 | -0.82(-4.71%) |
Dec 17, 2008 | 16.25 | 17.50 | 16.25 | 17.42 | 1,056,767 | +0.85(+5.13%) |
Dec 16, 2008 | 15.34 | 16.74 | 15.34 | 16.57 | 897,310 | +1.44(+9.52%) |
Dec 15, 2008 | 16.13 | 16.43 | 14.76 | 15.13 | 629,300 | -0.96(-5.97%) |
Dec 12, 2008 | 15.24 | 16.24 | 15.23 | 16.09 | 911,335 | +0.47(+3.01%) |
Dec 11, 2008 | 15.51 | 16.67 | 15.40 | 15.62 | 992,930 | -0.62(-3.82%) |
Dec 10, 2008 | 15.47 | 16.33 | 15.05 | 16.24 | 809,451 | +0.92(+6.01%) |
Dec 09, 2008 | 15.60 | 16.29 | 14.99 | 15.32 | 943,963 | -0.42(-2.67%) |
Dec 08, 2008 | 15.08 | 16.00 | 14.59 | 15.74 | 1,000,468 | +1.04(+7.07%) |
Dec 05, 2008 | 14.11 | 14.87 | 13.92 | 14.70 | 1,293,958 | +0.32(+2.23%) |
Dec 04, 2008 | 15.05 | 15.99 | 14.02 | 14.38 | 740,144 | -1.09(-7.05%) |
Dec 03, 2008 | 14.91 | 15.70 | 14.15 | 15.47 | 1,058,777 | +0.64(+4.32%) |
Dec 02, 2008 | 14.49 | 14.99 | 13.82 | 14.83 | 882,866 | +0.60(+4.22%) |