Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.24 | 14.76 | 14.12 | 14.67 | 887,175 | +0.63(+4.50%) |
Mar 30, 2009 | 14.06 | 14.33 | 13.88 | 14.04 | 977,266 | -0.80(-5.39%) |
Mar 26, 2009 | 14.71 | 14.87 | 14.40 | 14.84 | 666,199 | +0.25(+1.73%) |
Mar 25, 2009 | 14.23 | 14.67 | 14.10 | 14.59 | 1,261,824 | +0.41(+2.89%) |
Mar 24, 2009 | 14.54 | 14.54 | 14.14 | 14.18 | 1,318,139 | -0.55(-3.72%) |
Mar 23, 2009 | 13.89 | 14.75 | 13.88 | 14.72 | 1,275,432 | +1.16(+8.52%) |
Mar 20, 2009 | 13.81 | 13.90 | 13.46 | 13.57 | 713,250 | -0.10(-0.76%) |
Mar 19, 2009 | 14.15 | 14.36 | 13.65 | 13.67 | 994,330 | -0.44(-3.15%) |
Mar 18, 2009 | 13.36 | 14.13 | 13.07 | 14.12 | 1,081,601 | +0.74(+5.50%) |
Mar 17, 2009 | 12.52 | 13.39 | 12.30 | 13.38 | 1,008,362 | +1.19(+9.77%) |
Mar 16, 2009 | 12.55 | 12.73 | 12.15 | 12.19 | 880,555 | -0.28(-2.22%) |
Mar 13, 2009 | 12.27 | 12.50 | 12.13 | 12.47 | 0 | +0.32(+2.64%) |
Mar 12, 2009 | 11.24 | 12.23 | 11.16 | 12.15 | 1,394,589 | +0.60(+5.18%) |
Mar 11, 2009 | 11.87 | 11.94 | 11.31 | 11.55 | 1,214,417 | -0.29(-2.42%) |
Mar 10, 2009 | 11.44 | 11.87 | 11.26 | 11.84 | 951,875 | +0.63(+5.64%) |
Mar 09, 2009 | 11.55 | 11.71 | 11.09 | 11.20 | 635,427 | -0.42(-3.61%) |
Mar 06, 2009 | 11.67 | 11.87 | 11.22 | 11.62 | 0 | +0.09(+0.81%) |
Mar 05, 2009 | 12.27 | 12.43 | 11.41 | 11.53 | 1,105,421 | -1.06(-8.40%) |
Mar 04, 2009 | 12.59 | 12.84 | 11.91 | 12.59 | 1,409,797 | -0.26(-2.00%) |
Mar 02, 2009 | 13.01 | 13.37 | 12.78 | 12.84 | 1,067,005 | -0.47(-3.56%) |
Feb 27, 2009 | 13.41 | 13.77 | 13.14 | 13.32 | 0 | -0.10(-0.77%) |
Feb 26, 2009 | 13.91 | 13.99 | 13.34 | 13.42 | 1,029,706 | -0.43(-3.10%) |
Feb 25, 2009 | 13.90 | 14.17 | 13.62 | 13.85 | 1,614,398 | -0.30(-2.10%) |
Feb 24, 2009 | 13.67 | 14.15 | 13.60 | 14.15 | 1,191,710 | +0.55(+4.03%) |
Feb 23, 2009 | 14.54 | 14.54 | 13.54 | 13.60 | 1,157,936 | -0.89(-6.14%) |
Feb 20, 2009 | 14.33 | 14.64 | 14.03 | 14.49 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 15.27 | 15.30 | 14.41 | 14.43 | 1,196,059 | -0.68(-4.48%) |
Feb 18, 2009 | 15.49 | 15.56 | 14.86 | 15.11 | 1,061,593 | -0.33(-2.11%) |
Feb 17, 2009 | 15.53 | 15.79 | 15.29 | 15.43 | 1,080,370 | -0.59(-3.67%) |
Feb 13, 2009 | 16.50 | 16.81 | 15.93 | 16.02 | 971,644 | -0.52(-3.14%) |
Feb 12, 2009 | 15.86 | 16.59 | 15.83 | 16.54 | 1,142,297 | +0.32(+1.98%) |
Feb 11, 2009 | 16.25 | 16.29 | 15.68 | 16.22 | 1,341,829 | -0.03(-0.21%) |
Feb 10, 2009 | 16.90 | 16.95 | 16.13 | 16.25 | 1,848,320 | -0.77(-4.50%) |
Feb 09, 2009 | 18.77 | 18.77 | 16.38 | 17.02 | 3,270,118 | -3.33(-16.38%) |
Feb 06, 2009 | 19.81 | 20.37 | 19.64 | 20.35 | 826,483 | +0.63(+3.21%) |
Feb 05, 2009 | 19.40 | 20.07 | 19.39 | 19.72 | 819,456 | +0.25(+1.29%) |
Feb 04, 2009 | 20.12 | 20.12 | 19.31 | 19.47 | 669,230 | -0.65(-3.22%) |
Feb 03, 2009 | 19.67 | 20.23 | 19.46 | 20.11 | 741,271 | +0.53(+2.70%) |
Feb 02, 2009 | 18.91 | 19.71 | 18.83 | 19.59 | 775,956 | +0.45(+2.35%) |
Jan 30, 2009 | 19.79 | 20.00 | 19.00 | 19.14 | 0 | -0.65(-3.30%) |
Jan 29, 2009 | 20.75 | 20.75 | 19.73 | 19.79 | 595,663 | -1.14(-5.45%) |
Jan 28, 2009 | 20.60 | 20.95 | 20.22 | 20.93 | 605,963 | +0.75(+3.72%) |
Jan 27, 2009 | 19.76 | 20.22 | 19.58 | 20.18 | 430,443 | +0.48(+2.46%) |
Jan 26, 2009 | 19.92 | 20.17 | 19.50 | 19.69 | 330,238 | -0.14(-0.70%) |
Jan 23, 2009 | 19.81 | 20.01 | 19.38 | 19.83 | 568,812 | -0.19(-0.96%) |
Jan 22, 2009 | 20.75 | 21.15 | 19.86 | 20.02 | 1,026,373 | -1.24(-5.85%) |
Jan 21, 2009 | 20.92 | 21.45 | 20.28 | 21.27 | 1,152,221 | +0.58(+2.82%) |
Jan 20, 2009 | 21.27 | 22.18 | 20.69 | 20.69 | 923,633 | -0.86(-4.01%) |
Jan 16, 2009 | 21.43 | 21.77 | 20.97 | 21.55 | 0 | +0.35(+1.65%) |
Jan 15, 2009 | 20.92 | 21.68 | 20.29 | 21.20 | 722,781 | +0.33(+1.56%) |
Jan 14, 2009 | 21.31 | 21.41 | 20.79 | 20.87 | 904,196 | -0.74(-3.43%) |
Jan 13, 2009 | 21.41 | 21.81 | 21.24 | 21.62 | 985,430 | +0.05(+0.23%) |
Jan 12, 2009 | 21.36 | 21.71 | 21.30 | 21.57 | 687,750 | +0.11(+0.51%) |
Jan 09, 2009 | 21.88 | 22.18 | 21.28 | 21.46 | 857,111 | -0.37(-1.68%) |
Jan 08, 2009 | 21.84 | 21.91 | 21.46 | 21.82 | 800,774 | -0.00(-0.02%) |
Jan 07, 2009 | 22.11 | 22.34 | 21.76 | 21.83 | 560,350 | -0.51(-2.30%) |
Jan 06, 2009 | 22.29 | 22.46 | 22.01 | 22.34 | 396,086 | +0.20(+0.91%) |
Jan 05, 2009 | 22.43 | 22.55 | 21.82 | 22.14 | 372,363 | -0.39(-1.71%) |
Jan 02, 2009 | 22.67 | 22.77 | 22.13 | 22.52 | 0 | -0.19(-0.85%) |