Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.24 | 13.78 | 13.13 | 13.55 | 5,769,615 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.01 | 13.17 | 5,568,974 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,380,730 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.97 | 13.50 | 13.73 | 6,383,313 | -0.08(-0.55%) |
Mar 24, 2009 | 13.88 | 14.08 | 13.70 | 13.81 | 3,648,047 | -0.20(-1.41%) |
Mar 23, 2009 | 13.59 | 14.02 | 13.59 | 14.01 | 4,948,381 | +0.60(+4.47%) |
Mar 20, 2009 | 13.65 | 13.91 | 13.37 | 13.41 | 5,565,734 | -0.26(-1.90%) |
Mar 19, 2009 | 13.38 | 13.70 | 13.24 | 13.67 | 6,059,850 | +0.41(+3.07%) |
Mar 18, 2009 | 12.56 | 13.28 | 12.41 | 13.26 | 7,160,144 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.28 | 12.65 | 4,614,061 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.78 | 12.22 | 12.52 | 4,900,793 | +0.33(+2.67%) |
Mar 13, 2009 | 11.87 | 12.23 | 11.82 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.87 | 11.94 | 11.67 | 11.84 | 5,775,317 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.09 | 11.88 | 11.92 | 4,457,799 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.00 | 11.61 | 11.90 | 7,064,724 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.76 | 11.44 | 11.54 | 4,097,802 | -0.23(-1.92%) |
Mar 06, 2009 | 12.00 | 12.41 | 11.45 | 11.77 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.90 | 6,745,749 | -0.63(-5.01%) |
Mar 04, 2009 | 12.29 | 12.70 | 12.16 | 12.53 | 5,029,645 | -0.06(-0.49%) |
Mar 02, 2009 | 12.95 | 13.19 | 12.57 | 12.59 | 4,927,692 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.16 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.87 | 14.04 | 13.38 | 13.42 | 5,680,576 | -0.34(-2.47%) |
Feb 25, 2009 | 13.83 | 13.91 | 13.58 | 13.76 | 5,070,435 | -0.05(-0.34%) |
Feb 24, 2009 | 13.45 | 13.91 | 13.35 | 13.80 | 6,067,258 | +0.50(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.24 | 13.30 | 3,953,252 | -0.29(-2.15%) |
Feb 20, 2009 | 14.16 | 14.16 | 13.41 | 13.59 | 6,446,297 | -0.66(-4.64%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.99 | 14.25 | 4,762,368 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.16 | 13.89 | 13.97 | 5,136,867 | -0.04(-0.27%) |
Feb 17, 2009 | 14.41 | 14.57 | 13.96 | 14.01 | 10,442,743 | -0.68(-4.66%) |
Feb 13, 2009 | 14.74 | 14.89 | 14.61 | 14.70 | 3,852,253 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.82 | 14.22 | 14.82 | 5,991,688 | +0.05(+0.35%) |
Feb 11, 2009 | 14.98 | 15.08 | 14.55 | 14.77 | 3,930,302 | -0.17(-1.11%) |
Feb 10, 2009 | 15.29 | 15.54 | 14.84 | 14.93 | 4,097,690 | -0.53(-3.42%) |
Feb 09, 2009 | 15.65 | 15.69 | 15.25 | 15.46 | 2,905,084 | -0.21(-1.36%) |
Feb 06, 2009 | 15.25 | 15.83 | 15.13 | 15.67 | 7,382,409 | +0.33(+2.12%) |
Feb 05, 2009 | 14.72 | 15.42 | 14.59 | 15.35 | 8,300,994 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.07 | 14.40 | 14.73 | 8,649,911 | +0.32(+2.23%) |
Feb 03, 2009 | 14.48 | 14.50 | 14.14 | 14.41 | 9,131,655 | -0.01(-0.10%) |
Feb 02, 2009 | 14.28 | 14.50 | 14.19 | 14.43 | 5,442,004 | -0.04(-0.29%) |
Jan 30, 2009 | 14.95 | 15.14 | 14.42 | 14.47 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.89 | 15.34 | 14.85 | 14.93 | 3,950,452 | -0.03(-0.22%) |
Jan 28, 2009 | 15.16 | 15.22 | 14.86 | 14.96 | 6,586,737 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.32 | 14.77 | 14.97 | 7,924,122 | -0.30(-1.98%) |
Jan 26, 2009 | 15.13 | 15.53 | 15.12 | 15.27 | 7,372,944 | +0.19(+1.25%) |
Jan 23, 2009 | 14.98 | 15.13 | 14.64 | 15.08 | 3,077,165 | +0.01(+0.06%) |
Jan 22, 2009 | 14.88 | 15.14 | 14.76 | 15.07 | 4,937,066 | +0.05(+0.31%) |
Jan 21, 2009 | 14.99 | 15.22 | 14.65 | 15.02 | 4,139,998 | +0.14(+0.95%) |
Jan 20, 2009 | 15.11 | 15.33 | 14.82 | 14.88 | 5,199,098 | -0.28(-1.84%) |
Jan 16, 2009 | 14.98 | 15.31 | 14.96 | 15.16 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.50 | 14.85 | 14.39 | 14.80 | 5,961,390 | +0.08(+0.54%) |
Jan 14, 2009 | 14.96 | 14.96 | 14.40 | 14.72 | 6,442,214 | -0.38(-2.50%) |
Jan 13, 2009 | 15.34 | 15.37 | 14.89 | 15.10 | 5,359,647 | -0.27(-1.78%) |
Jan 12, 2009 | 15.15 | 15.45 | 15.10 | 15.38 | 5,509,583 | +0.20(+1.31%) |
Jan 09, 2009 | 15.49 | 15.55 | 15.13 | 15.18 | 4,185,746 | -0.28(-1.80%) |
Jan 08, 2009 | 15.15 | 15.48 | 14.98 | 15.46 | 6,608,710 | +0.25(+1.68%) |
Jan 07, 2009 | 15.08 | 15.43 | 14.88 | 15.20 | 4,599,161 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.35 | 14.95 | 15.19 | 4,116,789 | +0.23(+1.55%) |
Jan 05, 2009 | 14.74 | 15.08 | 14.66 | 14.96 | 5,381,149 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.39 | 14.77 | 0 | +0.29(+1.99%) |