Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.98 | 14.08 | 13.35 | 13.39 | 3,363,286 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.24 | 13.72 | 5,323,042 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.62 | 14.57 | 15.42 | 9,081,216 | +0.99(+6.85%) |
Mar 25, 2009 | 13.91 | 14.44 | 13.72 | 14.44 | 4,201,664 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.43 | 13.78 | 14.03 | 3,257,053 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.47 | 14.02 | 14.47 | 3,501,454 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.38 | 13.50 | 3,790,352 | -0.96(-6.67%) |
Mar 19, 2009 | 14.07 | 24.71 | 13.65 | 14.47 | 5,167,730 | +0.82(+6.04%) |
Mar 18, 2009 | 13.60 | 13.94 | 12.82 | 13.64 | 5,270,597 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.14 | 13.71 | 2,569,133 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.71 | 13.38 | 5,092,683 | +0.29(+2.20%) |
Mar 13, 2009 | 13.32 | 13.58 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.17 | 13.92 | 13.00 | 13.79 | 4,017,496 | +0.63(+4.78%) |
Mar 11, 2009 | 13.34 | 13.77 | 12.79 | 13.16 | 4,641,184 | -0.12(-0.93%) |
Mar 10, 2009 | 12.72 | 13.59 | 12.53 | 13.28 | 7,165,846 | +1.08(+8.82%) |
Mar 09, 2009 | 11.74 | 12.75 | 11.70 | 12.21 | 4,924,826 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.27 | 11.47 | 11.94 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.50 | 11.75 | 11.91 | 5,577,904 | -0.53(-4.26%) |
Mar 04, 2009 | 12.22 | 12.74 | 12.09 | 12.44 | 5,165,189 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.39 | 12.07 | 12.18 | 13,972,290 | -1.74(-12.51%) |
Feb 27, 2009 | 13.44 | 14.80 | 13.32 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.92 | 14.42 | 13.77 | 13.82 | 4,108,921 | +0.07(+0.51%) |
Feb 25, 2009 | 13.48 | 14.12 | 13.19 | 13.75 | 6,348,514 | +0.28(+2.10%) |
Feb 24, 2009 | 12.81 | 13.55 | 12.81 | 13.47 | 6,296,091 | +0.65(+5.05%) |
Feb 23, 2009 | 13.51 | 13.71 | 12.62 | 12.82 | 7,763,494 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.59 | 13.04 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.63 | 4,152,614 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.10 | 12.71 | 13.03 | 5,891,596 | +0.24(+1.84%) |
Feb 17, 2009 | 12.99 | 13.12 | 12.67 | 12.79 | 7,047,073 | -0.63(-4.69%) |
Feb 13, 2009 | 13.15 | 13.63 | 13.08 | 13.42 | 2,867,177 | +0.32(+2.47%) |
Feb 12, 2009 | 12.83 | 13.29 | 12.55 | 13.10 | 3,265,301 | -0.04(-0.27%) |
Feb 11, 2009 | 13.19 | 13.65 | 12.72 | 13.14 | 3,053,531 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.38 | 13.01 | 13.19 | 4,175,179 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.22 | 13.52 | 13.97 | 4,275,498 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,215,903 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.24 | 12.40 | 13.12 | 3,467,208 | +0.37(+2.91%) |
Feb 04, 2009 | 12.82 | 13.34 | 12.46 | 12.75 | 4,514,809 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.85 | 12.32 | 12.61 | 3,340,551 | +0.00(+0.00%) |
Feb 02, 2009 | 13.00 | 13.00 | 12.40 | 12.61 | 3,285,410 | -0.60(-4.54%) |
Jan 30, 2009 | 13.43 | 13.59 | 12.78 | 13.21 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.74 | 14.12 | 12.56 | 13.18 | 8,042,663 | -1.43(-9.79%) |
Jan 28, 2009 | 14.57 | 14.75 | 13.81 | 14.61 | 6,149,050 | +0.16(+1.14%) |
Jan 27, 2009 | 14.71 | 14.71 | 13.91 | 14.44 | 2,711,988 | -0.25(-1.72%) |
Jan 26, 2009 | 14.82 | 15.29 | 14.35 | 14.69 | 2,892,198 | +0.19(+1.34%) |
Jan 23, 2009 | 13.14 | 14.77 | 12.97 | 14.50 | 3,133,804 | +0.87(+6.39%) |
Jan 22, 2009 | 13.89 | 14.12 | 13.17 | 13.63 | 3,205,518 | -0.63(-4.41%) |
Jan 21, 2009 | 12.69 | 14.58 | 12.69 | 14.26 | 5,842,437 | +1.71(+13.59%) |
Jan 20, 2009 | 13.39 | 13.89 | 12.50 | 12.55 | 3,303,339 | -1.18(-8.57%) |
Jan 16, 2009 | 14.34 | 14.34 | 13.14 | 13.73 | 4,494,724 | +0.02(+0.17%) |
Jan 15, 2009 | 13.26 | 13.77 | 12.77 | 13.71 | 3,825,479 | +0.34(+2.55%) |
Jan 14, 2009 | 14.27 | 14.29 | 13.17 | 13.37 | 3,614,714 | -1.21(-8.28%) |
Jan 13, 2009 | 13.81 | 14.71 | 13.66 | 14.57 | 4,294,112 | +0.74(+5.31%) |
Jan 12, 2009 | 14.24 | 14.34 | 13.49 | 13.84 | 2,435,224 | -0.68(-4.70%) |
Jan 09, 2009 | 15.24 | 15.37 | 14.19 | 14.52 | 2,113,582 | -0.72(-4.71%) |
Jan 08, 2009 | 14.98 | 15.31 | 14.56 | 15.24 | 2,722,155 | +0.09(+0.62%) |
Jan 07, 2009 | 15.81 | 15.81 | 14.62 | 15.14 | 2,195,828 | -0.90(-5.61%) |
Jan 06, 2009 | 16.34 | 17.02 | 15.89 | 16.04 | 4,137,497 | +0.35(+2.21%) |
Jan 05, 2009 | 14.71 | 16.07 | 14.34 | 15.69 | 5,533,768 | +0.95(+6.46%) |
Jan 02, 2009 | 13.59 | 14.81 | 13.59 | 14.74 | 0 | +1.36(+10.15%) |