Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.63 | 13.88 | 13.39 | 13.47 | 7,277,780 | +0.24(+1.81%) |
Mar 30, 2009 | 14.01 | 14.07 | 12.79 | 13.23 | 8,681,853 | -3.13(-19.13%) |
Mar 26, 2009 | 15.01 | 16.68 | 15.01 | 16.36 | 11,255,785 | +1.58(+10.69%) |
Mar 25, 2009 | 14.72 | 15.25 | 14.32 | 14.78 | 5,825,619 | +0.25(+1.72%) |
Mar 24, 2009 | 14.70 | 15.11 | 14.31 | 14.53 | 7,308,735 | -0.58(-3.84%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.50 | 15.11 | 6,584,615 | +1.16(+8.32%) |
Mar 20, 2009 | 15.06 | 15.14 | 13.79 | 13.95 | 6,434,976 | -1.27(-8.33%) |
Mar 19, 2009 | 14.90 | 15.60 | 14.65 | 15.22 | 8,699,124 | +0.91(+6.34%) |
Mar 18, 2009 | 13.89 | 14.51 | 13.32 | 14.31 | 11,125,633 | +0.64(+4.68%) |
Mar 17, 2009 | 13.34 | 13.68 | 12.98 | 13.67 | 4,130,201 | +0.38(+2.86%) |
Mar 16, 2009 | 12.83 | 13.67 | 12.83 | 13.29 | 5,625,548 | +0.49(+3.83%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.46 | 12.80 | 0 | -0.09(-0.70%) |
Mar 12, 2009 | 12.78 | 13.03 | 12.38 | 12.89 | 6,153,023 | +0.10(+0.78%) |
Mar 11, 2009 | 12.90 | 13.33 | 12.44 | 12.79 | 6,160,333 | -0.08(-0.62%) |
Mar 10, 2009 | 12.71 | 13.52 | 12.61 | 12.87 | 7,220,781 | +0.42(+3.37%) |
Mar 09, 2009 | 11.88 | 13.10 | 11.75 | 12.45 | 7,495,961 | +0.22(+1.80%) |
Mar 06, 2009 | 12.64 | 12.84 | 11.93 | 12.23 | 0 | -0.35(-2.78%) |
Mar 05, 2009 | 13.35 | 13.69 | 12.24 | 12.58 | 9,069,488 | -1.21(-8.77%) |
Mar 04, 2009 | 13.96 | 14.23 | 13.65 | 13.79 | 7,578,871 | +0.44(+3.30%) |
Mar 02, 2009 | 14.00 | 14.23 | 13.24 | 13.35 | 6,642,498 | -1.41(-9.55%) |
Feb 27, 2009 | 14.95 | 15.49 | 14.27 | 14.76 | 0 | -0.61(-3.97%) |
Feb 26, 2009 | 15.44 | 15.66 | 14.90 | 15.37 | 7,940,403 | +0.19(+1.25%) |
Feb 25, 2009 | 14.74 | 15.70 | 14.38 | 15.18 | 10,220,641 | +0.29(+1.95%) |
Feb 24, 2009 | 14.26 | 15.10 | 14.05 | 14.89 | 7,398,918 | +0.65(+4.56%) |
Feb 23, 2009 | 14.26 | 14.72 | 13.87 | 14.24 | 11,723,545 | +0.11(+0.78%) |
Feb 20, 2009 | 15.29 | 15.47 | 13.12 | 14.13 | 14,026,542 | -2.07(-12.78%) |
Feb 19, 2009 | 16.96 | 17.60 | 15.92 | 16.20 | 9,700,061 | -0.56(-3.34%) |
Feb 18, 2009 | 17.59 | 17.74 | 16.22 | 16.76 | 10,390,963 | -0.81(-4.61%) |
Feb 17, 2009 | 17.88 | 18.11 | 17.17 | 17.57 | 7,832,187 | -0.96(-5.18%) |
Feb 13, 2009 | 19.00 | 19.15 | 18.44 | 18.53 | 6,950,930 | -0.58(-3.04%) |
Feb 12, 2009 | 17.30 | 19.16 | 17.25 | 19.11 | 11,984,801 | +1.43(+8.09%) |
Feb 11, 2009 | 17.95 | 18.16 | 17.14 | 17.68 | 6,952,513 | +0.12(+0.68%) |
Feb 10, 2009 | 18.59 | 18.88 | 17.32 | 17.56 | 7,201,586 | -0.92(-4.98%) |
Feb 09, 2009 | 17.94 | 18.83 | 17.81 | 18.48 | 6,624,360 | +0.77(+4.35%) |
Feb 06, 2009 | 17.09 | 17.85 | 17.01 | 17.71 | 7,043,887 | +0.58(+3.39%) |
Feb 05, 2009 | 17.62 | 18.00 | 16.96 | 17.13 | 11,125,951 | -0.58(-3.27%) |
Feb 04, 2009 | 17.53 | 18.30 | 17.24 | 17.71 | 11,104,400 | +0.50(+2.91%) |
Feb 03, 2009 | 16.59 | 17.56 | 16.32 | 17.21 | 9,568,886 | +0.92(+5.65%) |
Feb 02, 2009 | 16.92 | 16.95 | 16.02 | 16.29 | 9,847,299 | -0.94(-5.46%) |
Jan 30, 2009 | 17.23 | 17.37 | 16.43 | 17.23 | 0 | +0.15(+0.88%) |
Jan 29, 2009 | 16.50 | 17.45 | 16.30 | 17.08 | 10,019,786 | +0.13(+0.77%) |
Jan 28, 2009 | 16.24 | 17.25 | 15.76 | 16.95 | 11,115,164 | +0.96(+6.00%) |
Jan 27, 2009 | 16.05 | 16.27 | 15.17 | 15.99 | 7,678,044 | -0.43(-2.62%) |
Jan 26, 2009 | 15.71 | 16.69 | 15.46 | 16.42 | 11,094,065 | +0.93(+6.00%) |
Jan 23, 2009 | 14.32 | 15.77 | 14.25 | 15.49 | 7,307,913 | +0.74(+5.02%) |
Jan 22, 2009 | 14.99 | 15.30 | 14.35 | 14.75 | 9,193,077 | -0.59(-3.85%) |
Jan 21, 2009 | 15.30 | 15.94 | 15.01 | 15.34 | 10,528,311 | +0.32(+2.13%) |
Jan 20, 2009 | 15.68 | 16.21 | 14.95 | 15.02 | 13,101,098 | -0.89(-5.59%) |
Jan 16, 2009 | 14.72 | 16.01 | 14.54 | 15.91 | 0 | +1.48(+10.26%) |
Jan 15, 2009 | 13.81 | 14.85 | 13.11 | 14.43 | 10,358,477 | +0.66(+4.79%) |
Jan 14, 2009 | 14.40 | 14.59 | 13.29 | 13.77 | 11,675,234 | -0.96(-6.52%) |
Jan 13, 2009 | 14.51 | 14.98 | 14.18 | 14.73 | 8,340,021 | +0.31(+2.15%) |
Jan 12, 2009 | 14.59 | 14.60 | 14.09 | 14.42 | 5,852,771 | -0.30(-2.04%) |
Jan 09, 2009 | 14.96 | 14.97 | 14.26 | 14.72 | 6,860,701 | -0.20(-1.34%) |
Jan 08, 2009 | 13.80 | 14.95 | 13.76 | 14.92 | 8,221,590 | +0.93(+6.65%) |
Jan 07, 2009 | 14.39 | 14.65 | 13.76 | 13.99 | 7,777,856 | -0.71(-4.83%) |
Jan 06, 2009 | 14.64 | 14.98 | 14.27 | 14.70 | 11,626,523 | +0.33(+2.30%) |
Jan 05, 2009 | 13.62 | 14.64 | 13.42 | 14.37 | 11,642,407 | +0.58(+4.21%) |
Jan 02, 2009 | 13.05 | 13.94 | 13.05 | 13.79 | 0 | +0.62(+4.71%) |