Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.25 | 13.79 | 13.14 | 13.56 | 5,766,740 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.02 | 13.17 | 5,566,198 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,377,550 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.98 | 13.51 | 13.74 | 6,380,132 | -0.08(-0.55%) |
Mar 24, 2009 | 13.89 | 14.09 | 13.70 | 13.82 | 3,646,229 | -0.20(-1.41%) |
Mar 23, 2009 | 13.60 | 14.02 | 13.59 | 14.01 | 4,945,915 | +0.60(+4.47%) |
Mar 20, 2009 | 13.66 | 13.92 | 13.37 | 13.41 | 5,562,960 | -0.26(-1.90%) |
Mar 19, 2009 | 13.39 | 13.71 | 13.24 | 13.67 | 6,056,830 | +0.41(+3.07%) |
Mar 18, 2009 | 12.57 | 13.29 | 12.42 | 13.27 | 7,156,576 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.29 | 12.65 | 4,611,761 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.79 | 12.23 | 12.53 | 4,898,351 | +0.33(+2.67%) |
Mar 13, 2009 | 11.88 | 12.24 | 11.83 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.88 | 11.95 | 11.67 | 11.85 | 5,772,439 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.10 | 11.89 | 11.93 | 4,455,578 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.01 | 11.62 | 11.90 | 7,061,204 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.77 | 11.45 | 11.55 | 4,095,760 | -0.23(-1.93%) |
Mar 06, 2009 | 12.00 | 12.42 | 11.46 | 11.78 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.91 | 6,742,387 | -0.63(-5.01%) |
Mar 04, 2009 | 12.30 | 12.71 | 12.16 | 12.54 | 5,027,138 | -0.06(-0.49%) |
Mar 02, 2009 | 12.96 | 13.20 | 12.58 | 12.60 | 4,925,236 | -0.57(-4.34%) |
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.17 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.88 | 14.04 | 13.39 | 13.42 | 5,677,745 | -0.34(-2.47%) |
Feb 25, 2009 | 13.84 | 13.92 | 13.59 | 13.76 | 5,067,908 | -0.05(-0.34%) |
Feb 24, 2009 | 13.46 | 13.92 | 13.36 | 13.81 | 6,064,234 | +0.51(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.25 | 13.31 | 3,951,281 | -0.29(-2.15%) |
Feb 20, 2009 | 14.17 | 14.17 | 13.41 | 13.60 | 6,443,085 | -0.66(-4.64%) |
Feb 19, 2009 | 14.16 | 14.41 | 14.00 | 14.26 | 4,759,995 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.17 | 13.90 | 13.98 | 5,134,307 | -0.04(-0.27%) |
Feb 17, 2009 | 14.42 | 14.58 | 13.96 | 14.02 | 10,437,539 | -0.68(-4.66%) |
Feb 13, 2009 | 14.75 | 14.90 | 14.62 | 14.70 | 3,850,333 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.83 | 14.23 | 14.83 | 5,988,702 | +0.05(+0.35%) |
Feb 11, 2009 | 14.99 | 15.09 | 14.55 | 14.77 | 3,928,343 | -0.17(-1.11%) |
Feb 10, 2009 | 15.30 | 15.55 | 14.85 | 14.94 | 4,095,648 | -0.53(-3.42%) |
Feb 09, 2009 | 15.66 | 15.70 | 15.26 | 15.47 | 2,903,636 | -0.21(-1.36%) |
Feb 06, 2009 | 15.26 | 15.84 | 15.13 | 15.68 | 7,378,730 | +0.33(+2.12%) |
Feb 05, 2009 | 14.73 | 15.43 | 14.60 | 15.36 | 8,296,857 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.08 | 14.41 | 14.74 | 8,645,601 | +0.32(+2.23%) |
Feb 03, 2009 | 14.49 | 14.51 | 14.15 | 14.42 | 9,127,105 | -0.01(-0.10%) |
Feb 02, 2009 | 14.28 | 14.51 | 14.20 | 14.43 | 5,439,291 | -0.04(-0.29%) |
Jan 30, 2009 | 14.96 | 15.14 | 14.43 | 14.48 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.90 | 15.35 | 14.86 | 14.94 | 3,948,484 | -0.03(-0.22%) |
Jan 28, 2009 | 15.17 | 15.23 | 14.86 | 14.97 | 6,583,454 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.33 | 14.78 | 14.97 | 7,920,173 | -0.30(-1.98%) |
Jan 26, 2009 | 15.14 | 15.53 | 15.13 | 15.28 | 7,369,270 | +0.19(+1.25%) |
Jan 23, 2009 | 14.99 | 15.13 | 14.65 | 15.09 | 3,075,632 | +0.01(+0.06%) |
Jan 22, 2009 | 14.89 | 15.15 | 14.77 | 15.08 | 4,934,606 | +0.05(+0.31%) |
Jan 21, 2009 | 15.00 | 15.22 | 14.66 | 15.03 | 4,137,934 | +0.14(+0.95%) |
Jan 20, 2009 | 15.12 | 15.34 | 14.83 | 14.89 | 5,196,507 | -0.28(-1.84%) |
Jan 16, 2009 | 14.99 | 15.31 | 14.97 | 15.17 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.51 | 14.86 | 14.40 | 14.81 | 5,958,419 | +0.08(+0.55%) |
Jan 14, 2009 | 14.97 | 14.97 | 14.41 | 14.73 | 6,439,004 | -0.38(-2.50%) |
Jan 13, 2009 | 15.35 | 15.37 | 14.90 | 15.11 | 5,356,976 | -0.27(-1.78%) |
Jan 12, 2009 | 15.16 | 15.45 | 15.11 | 15.38 | 5,506,838 | +0.20(+1.31%) |
Jan 09, 2009 | 15.50 | 15.56 | 15.14 | 15.19 | 4,183,660 | -0.28(-1.80%) |
Jan 08, 2009 | 15.16 | 15.48 | 14.99 | 15.46 | 6,605,416 | +0.26(+1.68%) |
Jan 07, 2009 | 15.09 | 15.44 | 14.88 | 15.21 | 4,596,869 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.36 | 14.95 | 15.19 | 4,114,738 | +0.23(+1.55%) |
Jan 05, 2009 | 14.75 | 15.09 | 14.67 | 14.96 | 5,378,467 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.40 | 14.78 | 0 | +0.29(+1.99%) |