Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.47 | 13.94 | 13.11 | 13.75 | 14,215,739 | +0.45(+3.35%) |
Mar 30, 2009 | 14.09 | 14.17 | 13.24 | 13.31 | 14,382,402 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.78 | 13.96 | 14.64 | 11,524,126 | +0.27(+1.90%) |
Mar 25, 2009 | 14.29 | 14.91 | 13.52 | 14.36 | 12,287,947 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.36 | 14.06 | 14.32 | 11,761,986 | -0.90(-5.94%) |
Mar 23, 2009 | 13.89 | 15.26 | 13.89 | 15.23 | 13,691,203 | +1.87(+14.04%) |
Mar 20, 2009 | 13.58 | 13.91 | 13.29 | 13.35 | 11,883,695 | -0.72(-5.13%) |
Mar 19, 2009 | 14.31 | 14.54 | 13.38 | 14.07 | 14,054,716 | -0.04(-0.26%) |
Mar 18, 2009 | 12.77 | 14.16 | 12.37 | 14.11 | 15,635,295 | +1.23(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.76 | 12.89 | 8,748,176 | +0.90(+7.55%) |
Mar 16, 2009 | 12.26 | 12.99 | 11.92 | 11.98 | 10,327,878 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.21 | 11.36 | 12.08 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.03 | 12.05 | 10.59 | 11.94 | 11,602,912 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,701,152 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.05 | 11.18 | 13,730,299 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.59 | 9.890 | 10.14 | 10,100,983 | -0.31(-2.96%) |
Mar 06, 2009 | 10.44 | 10.59 | 9.948 | 10.45 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.34 | 10.06 | 10.31 | 13,488,041 | -1.30(-11.20%) |
Mar 04, 2009 | 11.29 | 12.02 | 10.80 | 11.61 | 10,072,459 | -0.09(-0.80%) |
Mar 02, 2009 | 11.92 | 12.37 | 11.67 | 11.70 | 14,029,700 | -0.39(-3.21%) |
Feb 27, 2009 | 12.99 | 12.99 | 11.99 | 12.09 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.55 | 12.77 | 13.27 | 14,347,218 | +0.65(+5.12%) |
Feb 25, 2009 | 13.01 | 13.07 | 12.08 | 12.62 | 13,891,196 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.46 | 11.89 | 13.39 | 13,301,377 | +1.19(+9.71%) |
Feb 23, 2009 | 13.50 | 13.65 | 12.20 | 12.20 | 10,647,300 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.51 | 12.40 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.28 | 14.39 | 12.89 | 12.99 | 11,294,478 | -1.19(-8.41%) |
Feb 18, 2009 | 14.10 | 14.36 | 13.57 | 14.18 | 10,879,124 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.75 | 12,972,627 | -1.50(-9.84%) |
Feb 13, 2009 | 15.36 | 15.85 | 15.19 | 15.25 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.82 | 15.56 | 14.71 | 15.46 | 9,966,863 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.74 | 14.82 | 15.64 | 9,056,870 | +0.88(+5.99%) |
Feb 10, 2009 | 15.86 | 16.03 | 14.67 | 14.75 | 14,408,892 | -1.28(-7.98%) |
Feb 09, 2009 | 16.42 | 16.61 | 15.82 | 16.03 | 7,486,065 | -0.27(-1.67%) |
Feb 06, 2009 | 15.82 | 16.48 | 15.30 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.36 | 16.05 | 15.12 | 15.50 | 10,532,072 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.16 | 15.33 | 15.52 | 8,546,481 | -0.19(-1.23%) |
Feb 03, 2009 | 14.91 | 16.00 | 14.85 | 15.72 | 9,681,457 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.01 | 12,946,739 | -0.55(-3.55%) |
Jan 30, 2009 | 16.00 | 16.68 | 15.18 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.06 | 17.92 | 16.52 | 16.88 | 22,083,602 | -4.41(-20.72%) |
Jan 28, 2009 | 20.74 | 21.49 | 19.92 | 21.29 | 9,911,501 | +1.74(+8.89%) |
Jan 27, 2009 | 18.91 | 19.58 | 18.58 | 19.55 | 6,785,688 | +0.91(+4.89%) |
Jan 26, 2009 | 19.03 | 19.72 | 18.21 | 18.64 | 7,286,443 | -0.49(-2.55%) |
Jan 23, 2009 | 18.10 | 19.29 | 17.82 | 19.13 | 7,912,667 | +0.15(+0.79%) |
Jan 22, 2009 | 19.61 | 19.90 | 18.49 | 18.98 | 9,965,532 | -1.24(-6.11%) |
Jan 21, 2009 | 19.67 | 20.36 | 18.71 | 20.21 | 10,169,279 | +1.52(+8.11%) |
Jan 20, 2009 | 19.88 | 20.87 | 18.65 | 18.70 | 12,685,968 | -1.97(-9.52%) |
Jan 16, 2009 | 20.77 | 21.29 | 20.15 | 20.66 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.24 | 20.99 | 19.05 | 20.27 | 11,230,819 | +0.06(+0.28%) |
Jan 14, 2009 | 20.60 | 20.90 | 20.01 | 20.21 | 9,460,267 | -1.06(-5.00%) |
Jan 13, 2009 | 21.09 | 21.58 | 20.75 | 21.27 | 8,763,508 | -0.14(-0.64%) |
Jan 12, 2009 | 21.70 | 22.03 | 21.16 | 21.41 | 7,775,936 | -0.18(-0.83%) |
Jan 09, 2009 | 22.24 | 22.41 | 21.48 | 21.59 | 4,707,335 | -0.60(-2.72%) |
Jan 08, 2009 | 21.53 | 22.37 | 21.32 | 22.19 | 5,191,064 | +0.58(+2.69%) |
Jan 07, 2009 | 22.50 | 22.75 | 21.47 | 21.61 | 7,076,331 | -1.33(-5.79%) |
Jan 06, 2009 | 22.93 | 23.43 | 22.59 | 22.94 | 7,343,874 | -0.45(-1.93%) |
Jan 05, 2009 | 23.67 | 23.87 | 22.70 | 23.39 | 7,461,774 | -0.50(-2.07%) |
Jan 02, 2009 | 23.53 | 24.06 | 22.55 | 23.89 | 0 | +0.36(+1.53%) |