Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.19 | 13.66 | 12.98 | 13.36 | 4,586,332 | +0.32(+2.45%) |
Mar 30, 2009 | 13.23 | 13.43 | 12.87 | 13.04 | 2,833,285 | -0.98(-7.01%) |
Mar 26, 2009 | 13.51 | 14.05 | 13.38 | 14.02 | 4,510,347 | +0.61(+4.57%) |
Mar 25, 2009 | 13.55 | 14.00 | 12.99 | 13.41 | 4,217,034 | -0.21(-1.52%) |
Mar 24, 2009 | 13.58 | 13.83 | 13.42 | 13.61 | 3,885,418 | -0.03(-0.22%) |
Mar 23, 2009 | 13.16 | 13.66 | 13.10 | 13.64 | 3,541,211 | +0.99(+7.80%) |
Mar 20, 2009 | 13.21 | 13.33 | 12.57 | 12.66 | 4,220,552 | -0.54(-4.07%) |
Mar 19, 2009 | 12.55 | 13.52 | 13.17 | 13.19 | 3,770,678 | -0.06(-0.42%) |
Mar 18, 2009 | 12.55 | 13.40 | 12.50 | 13.25 | 5,236,481 | +0.52(+4.10%) |
Mar 17, 2009 | 12.70 | 12.73 | 12.25 | 12.73 | 4,369,218 | +0.09(+0.68%) |
Mar 16, 2009 | 12.57 | 13.00 | 12.55 | 12.64 | 5,072,883 | +0.07(+0.56%) |
Mar 13, 2009 | 12.66 | 12.71 | 12.30 | 12.57 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.14 | 12.61 | 11.91 | 12.57 | 3,548,665 | +0.37(+3.07%) |
Mar 11, 2009 | 12.12 | 12.34 | 11.94 | 12.19 | 3,949,486 | +0.19(+1.56%) |
Mar 10, 2009 | 11.21 | 12.02 | 11.21 | 12.00 | 5,291,685 | +0.84(+7.48%) |
Mar 09, 2009 | 11.14 | 11.50 | 11.11 | 11.17 | 3,602,721 | -0.13(-1.16%) |
Mar 06, 2009 | 11.45 | 11.73 | 11.03 | 11.30 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.66 | 11.92 | 11.25 | 11.36 | 4,140,405 | -0.82(-6.74%) |
Mar 04, 2009 | 12.04 | 12.38 | 11.93 | 12.18 | 3,547,577 | +0.35(+2.95%) |
Mar 02, 2009 | 12.26 | 12.57 | 11.78 | 11.83 | 5,116,059 | -0.80(-6.33%) |
Feb 27, 2009 | 12.73 | 13.03 | 12.58 | 12.63 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.18 | 13.27 | 12.83 | 12.86 | 4,197,741 | -0.15(-1.17%) |
Feb 25, 2009 | 13.03 | 13.29 | 12.67 | 13.01 | 5,633,707 | -0.28(-2.10%) |
Feb 24, 2009 | 13.09 | 13.49 | 12.82 | 13.29 | 5,389,953 | +0.29(+2.26%) |
Feb 23, 2009 | 13.63 | 13.99 | 12.98 | 12.99 | 4,994,479 | -0.82(-5.90%) |
Feb 20, 2009 | 13.91 | 14.00 | 13.40 | 13.81 | 4,897,520 | -0.17(-1.23%) |
Feb 19, 2009 | 14.04 | 14.55 | 13.91 | 13.98 | 2,373,864 | -0.27(-1.92%) |
Feb 18, 2009 | 14.52 | 14.53 | 14.08 | 14.25 | 4,049,184 | -0.23(-1.61%) |
Feb 17, 2009 | 14.46 | 14.71 | 14.18 | 14.49 | 4,096,682 | -0.55(-3.64%) |
Feb 13, 2009 | 15.00 | 15.52 | 14.92 | 15.03 | 3,704,428 | +0.12(+0.81%) |
Feb 12, 2009 | 14.91 | 14.95 | 14.38 | 14.91 | 3,012,723 | -0.18(-1.21%) |
Feb 11, 2009 | 15.20 | 15.32 | 14.83 | 15.09 | 2,374,926 | +0.10(+0.68%) |
Feb 10, 2009 | 15.63 | 15.84 | 14.85 | 14.99 | 2,648,487 | -0.79(-5.00%) |
Feb 09, 2009 | 15.36 | 16.04 | 15.36 | 15.78 | 4,207,477 | +0.23(+1.50%) |
Feb 06, 2009 | 15.35 | 15.69 | 15.24 | 15.55 | 3,815,939 | +0.23(+1.49%) |
Feb 05, 2009 | 14.90 | 15.51 | 14.67 | 15.32 | 3,641,134 | +0.19(+1.24%) |
Feb 04, 2009 | 15.17 | 15.51 | 14.97 | 15.13 | 3,267,133 | +0.09(+0.57%) |
Feb 03, 2009 | 14.61 | 15.15 | 14.27 | 15.05 | 4,502,309 | +0.69(+4.83%) |
Feb 02, 2009 | 14.13 | 14.46 | 13.97 | 14.35 | 4,449,578 | +0.04(+0.25%) |
Jan 30, 2009 | 15.10 | 15.22 | 14.22 | 14.32 | 0 | -0.86(-5.67%) |
Jan 29, 2009 | 16.00 | 16.00 | 15.09 | 15.18 | 3,607,303 | -1.05(-6.46%) |
Jan 28, 2009 | 15.74 | 16.46 | 15.74 | 16.23 | 5,716,434 | +0.84(+5.43%) |
Jan 27, 2009 | 15.15 | 15.54 | 14.94 | 15.39 | 4,701,507 | +0.46(+3.09%) |
Jan 26, 2009 | 15.24 | 15.34 | 14.68 | 14.93 | 5,532,473 | -0.33(-2.16%) |
Jan 23, 2009 | 14.97 | 15.67 | 14.85 | 15.26 | 3,462,050 | -0.05(-0.30%) |
Jan 22, 2009 | 15.67 | 15.71 | 15.16 | 15.31 | 4,904,034 | -0.49(-3.08%) |
Jan 21, 2009 | 15.30 | 15.84 | 15.05 | 15.79 | 5,412,210 | +0.88(+5.87%) |
Jan 20, 2009 | 15.68 | 15.83 | 14.90 | 14.92 | 4,572,282 | -0.88(-5.58%) |
Jan 16, 2009 | 16.02 | 16.06 | 15.19 | 15.80 | 4,401,050 | +0.05(+0.29%) |
Jan 15, 2009 | 15.57 | 15.90 | 15.22 | 15.75 | 4,169,859 | +0.16(+1.04%) |
Jan 14, 2009 | 15.89 | 16.06 | 15.46 | 15.59 | 3,466,899 | -0.69(-4.26%) |
Jan 13, 2009 | 16.18 | 16.42 | 15.98 | 16.28 | 2,908,617 | +0.10(+0.59%) |
Jan 12, 2009 | 16.84 | 16.95 | 16.02 | 16.19 | 3,191,515 | -0.60(-3.56%) |
Jan 09, 2009 | 17.11 | 17.28 | 16.66 | 16.78 | 3,777,053 | -0.95(-5.34%) |
Jan 08, 2009 | 17.48 | 17.78 | 17.14 | 17.73 | 1,870,771 | +0.21(+1.18%) |
Jan 07, 2009 | 17.75 | 17.92 | 17.40 | 17.52 | 3,434,189 | -0.54(-3.00%) |
Jan 06, 2009 | 18.23 | 18.30 | 17.83 | 18.07 | 3,839,701 | +0.02(+0.08%) |
Jan 05, 2009 | 17.56 | 18.25 | 17.49 | 18.05 | 3,892,510 | +0.42(+2.35%) |
Jan 02, 2009 | 16.71 | 17.77 | 16.67 | 17.63 | 0 | +0.97(+5.80%) |