Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,116 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,515 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.71 | 3,690,665 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.39 | 12.96 | 14.48 | 4,871,199 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,128 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,079 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,216,950 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,343 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.54 | 13.71 | 5,505,515 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,321 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,326,899 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.58 | 12.96 | 13.47 | 3,982,025 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,123 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,199 | -0.31(-2.46%) |
Mar 10, 2009 | 10.70 | 13.04 | 10.66 | 12.63 | 8,259,408 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.92 | 9.587 | 10.07 | 4,070,825 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,223 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,408,959 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,686,980 | -0.29(-2.55%) |
Mar 02, 2009 | 13.28 | 13.28 | 11.43 | 11.43 | 7,587,688 | -2.14(-15.75%) |
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,309 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,002 | +0.34(+2.44%) |
Feb 25, 2009 | 14.23 | 15.18 | 13.64 | 14.09 | 11,942,141 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,578 | +1.63(+10.83%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,100 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,590 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,581 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,981,939 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,553 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,234 | -0.43(-2.51%) |
Feb 12, 2009 | 16.53 | 17.41 | 16.47 | 17.30 | 4,451,293 | +0.19(+1.14%) |
Feb 11, 2009 | 18.46 | 18.48 | 16.36 | 17.11 | 3,481,751 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,317 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.41 | 18.92 | 19.98 | 2,707,912 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,733 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.92 | 16.52 | 18.27 | 7,005,139 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.29 | 16.99 | 11,383,504 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,512 | -0.59(-3.06%) |
Feb 02, 2009 | 19.14 | 19.69 | 18.53 | 19.26 | 4,314,111 | -0.23(-1.16%) |
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.49 | 5,876,235 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,294 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,013 | +1.22(+5.58%) |
Jan 27, 2009 | 23.17 | 23.87 | 21.78 | 21.93 | 2,865,506 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.01 | 22.88 | 3,572,782 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,035 | -0.06(-0.29%) |
Jan 22, 2009 | 22.03 | 23.29 | 21.09 | 22.26 | 3,122,788 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,343 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.96 | 21.35 | 21.36 | 3,872,532 | -2.57(-10.75%) |
Jan 16, 2009 | 23.98 | 24.59 | 22.61 | 23.93 | 4,046,844 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.88 | 21.71 | 23.41 | 5,972,087 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,356 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,097 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,665 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,175 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,763 | -0.51(-1.65%) |
Jan 07, 2009 | 34.37 | 34.50 | 30.28 | 30.60 | 5,060,412 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,879,989 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,198 | +3.16(+10.29%) |