Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.53 | 16.98 | 16.11 | 16.70 | 5,238,048 | +0.33(+2.02%) |
Mar 30, 2009 | 17.04 | 17.30 | 16.10 | 16.37 | 5,676,298 | -1.39(-7.83%) |
Mar 26, 2009 | 17.26 | 18.00 | 17.26 | 17.76 | 5,677,618 | +0.58(+3.38%) |
Mar 25, 2009 | 17.01 | 17.72 | 16.49 | 17.18 | 10,338,402 | +0.38(+2.26%) |
Mar 24, 2009 | 16.27 | 17.16 | 16.16 | 16.80 | 7,341,201 | +0.29(+1.76%) |
Mar 23, 2009 | 15.96 | 16.54 | 15.91 | 16.51 | 5,328,169 | +1.48(+9.85%) |
Mar 20, 2009 | 15.64 | 15.88 | 14.84 | 15.03 | 7,612,684 | -0.58(-3.72%) |
Mar 19, 2009 | 15.91 | 15.94 | 15.34 | 15.61 | 5,550,232 | -0.19(-1.20%) |
Mar 18, 2009 | 15.17 | 16.10 | 14.97 | 15.80 | 7,863,075 | +0.53(+3.47%) |
Mar 17, 2009 | 14.35 | 15.27 | 14.03 | 15.27 | 5,329,234 | +0.92(+6.41%) |
Mar 16, 2009 | 14.90 | 14.90 | 14.35 | 14.35 | 5,256,469 | -0.34(-2.31%) |
Mar 13, 2009 | 14.55 | 14.79 | 14.05 | 14.69 | 0 | +0.23(+1.59%) |
Mar 12, 2009 | 13.92 | 14.58 | 13.73 | 14.46 | 8,475,582 | +0.47(+3.36%) |
Mar 11, 2009 | 12.99 | 14.35 | 12.89 | 13.99 | 10,618,184 | +0.84(+6.39%) |
Mar 10, 2009 | 11.87 | 13.21 | 11.87 | 13.15 | 8,769,457 | +1.42(+12.11%) |
Mar 09, 2009 | 11.61 | 11.98 | 11.46 | 11.73 | 11,392,730 | -0.07(-0.59%) |
Mar 06, 2009 | 12.46 | 12.46 | 11.41 | 11.80 | 0 | -0.48(-3.91%) |
Mar 05, 2009 | 13.03 | 13.48 | 12.16 | 12.28 | 8,405,255 | -1.09(-8.15%) |
Mar 04, 2009 | 13.31 | 13.63 | 13.03 | 13.37 | 7,001,262 | +0.37(+2.85%) |
Mar 02, 2009 | 13.55 | 13.92 | 12.96 | 13.00 | 6,818,408 | -0.98(-7.01%) |
Feb 27, 2009 | 13.38 | 14.37 | 13.38 | 13.98 | 0 | +0.39(+2.87%) |
Feb 26, 2009 | 14.09 | 14.49 | 13.56 | 13.59 | 7,364,187 | -0.27(-1.95%) |
Feb 25, 2009 | 14.19 | 14.54 | 13.55 | 13.86 | 10,091,674 | -0.41(-2.87%) |
Feb 24, 2009 | 13.50 | 14.41 | 13.22 | 14.27 | 8,144,282 | +0.91(+6.81%) |
Feb 23, 2009 | 13.87 | 14.03 | 13.26 | 13.36 | 8,261,786 | -0.38(-2.77%) |
Feb 20, 2009 | 13.47 | 14.00 | 13.36 | 13.74 | 7,029,586 | -0.01(-0.07%) |
Feb 19, 2009 | 13.82 | 14.16 | 13.56 | 13.75 | 5,518,625 | +0.08(+0.59%) |
Feb 18, 2009 | 14.24 | 14.37 | 13.44 | 13.67 | 6,269,429 | -0.30(-2.15%) |
Feb 17, 2009 | 13.51 | 14.27 | 13.33 | 13.97 | 8,893,863 | +0.00(+0.00%) |
Feb 13, 2009 | 14.20 | 14.49 | 13.91 | 13.97 | 3,864,454 | -0.32(-2.24%) |
Feb 12, 2009 | 14.20 | 14.38 | 13.72 | 14.29 | 6,026,594 | +0.09(+0.63%) |
Feb 11, 2009 | 14.45 | 14.72 | 13.88 | 14.20 | 6,278,969 | -0.11(-0.77%) |
Feb 10, 2009 | 14.98 | 15.26 | 14.14 | 14.31 | 7,230,876 | -0.82(-5.42%) |
Feb 09, 2009 | 15.89 | 16.01 | 14.98 | 15.13 | 7,981,423 | -0.74(-4.66%) |
Feb 06, 2009 | 15.18 | 16.20 | 14.87 | 15.87 | 8,041,075 | +0.96(+6.44%) |
Feb 05, 2009 | 14.66 | 15.29 | 14.60 | 14.91 | 8,780,773 | +0.27(+1.84%) |
Feb 04, 2009 | 14.91 | 15.05 | 14.43 | 14.64 | 5,858,816 | -0.18(-1.21%) |
Feb 03, 2009 | 13.81 | 15.05 | 13.65 | 14.82 | 9,449,677 | +0.85(+6.08%) |
Feb 02, 2009 | 14.38 | 14.57 | 13.65 | 13.97 | 8,859,464 | -0.63(-4.32%) |
Jan 30, 2009 | 14.92 | 15.14 | 14.48 | 14.60 | 0 | -0.25(-1.68%) |
Jan 29, 2009 | 15.09 | 15.24 | 14.74 | 14.85 | 5,593,646 | -0.53(-3.45%) |
Jan 28, 2009 | 14.82 | 15.93 | 14.52 | 15.38 | 8,111,487 | +1.06(+7.40%) |
Jan 27, 2009 | 14.50 | 14.83 | 14.09 | 14.32 | 6,394,630 | -0.16(-1.10%) |
Jan 26, 2009 | 14.25 | 15.13 | 14.11 | 14.48 | 7,208,324 | +0.08(+0.56%) |
Jan 23, 2009 | 14.10 | 14.61 | 14.01 | 14.40 | 8,617,499 | -0.04(-0.28%) |
Jan 22, 2009 | 14.47 | 14.99 | 13.98 | 14.44 | 10,047,315 | -0.28(-1.90%) |
Jan 21, 2009 | 16.23 | 16.49 | 13.37 | 14.72 | 20,653,090 | -1.15(-7.25%) |
Jan 20, 2009 | 17.00 | 17.15 | 15.79 | 15.87 | 8,488,913 | -1.13(-6.65%) |
Jan 16, 2009 | 17.12 | 17.30 | 16.35 | 17.00 | 6,366,539 | +0.19(+1.13%) |
Jan 15, 2009 | 16.06 | 17.27 | 15.80 | 16.81 | 11,344,375 | +0.76(+4.74%) |
Jan 14, 2009 | 16.52 | 16.70 | 16.00 | 16.05 | 10,419,750 | -1.13(-6.58%) |
Jan 13, 2009 | 17.24 | 17.68 | 16.94 | 17.18 | 8,726,841 | -0.08(-0.46%) |
Jan 12, 2009 | 18.03 | 18.41 | 17.16 | 17.26 | 9,099,327 | -0.85(-4.69%) |
Jan 09, 2009 | 19.42 | 19.45 | 18.01 | 18.11 | 15,290,053 | -2.79(-13.35%) |
Jan 08, 2009 | 21.18 | 21.18 | 19.89 | 20.90 | 10,547,179 | -0.66(-3.06%) |
Jan 07, 2009 | 21.50 | 21.71 | 21.12 | 21.56 | 7,888,314 | -0.35(-1.60%) |
Jan 06, 2009 | 21.72 | 22.46 | 21.10 | 21.91 | 5,864,224 | +0.01(+0.05%) |
Jan 05, 2009 | 21.85 | 22.12 | 21.20 | 21.90 | 5,743,387 | -0.12(-0.54%) |
Jan 02, 2009 | 20.84 | 22.17 | 20.48 | 22.02 | 0 | +1.25(+6.02%) |