Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.07 | 14.27 | 13.62 | 13.93 | 7,488,799 | +0.08(+0.56%) |
Mar 30, 2009 | 13.70 | 14.27 | 13.48 | 13.86 | 7,147,094 | -0.72(-4.92%) |
Mar 26, 2009 | 15.07 | 15.09 | 14.50 | 14.57 | 7,803,786 | -0.34(-2.25%) |
Mar 25, 2009 | 14.49 | 15.14 | 14.14 | 14.91 | 14,299,432 | +0.55(+3.86%) |
Mar 24, 2009 | 13.86 | 14.64 | 13.61 | 14.35 | 10,240,074 | +0.23(+1.60%) |
Mar 23, 2009 | 14.13 | 14.35 | 14.06 | 14.13 | 9,697,820 | +0.16(+1.17%) |
Mar 20, 2009 | 14.43 | 14.43 | 13.92 | 13.96 | 13,881,874 | -0.58(-3.97%) |
Mar 19, 2009 | 14.19 | 14.72 | 14.10 | 14.54 | 17,931,792 | +1.95(+15.48%) |
Mar 18, 2009 | 12.15 | 13.61 | 11.76 | 12.59 | 15,086,977 | +0.34(+2.73%) |
Mar 17, 2009 | 12.37 | 12.43 | 11.91 | 12.26 | 6,249,704 | -0.12(-1.01%) |
Mar 16, 2009 | 12.28 | 12.55 | 12.09 | 12.38 | 4,553,318 | -0.03(-0.25%) |
Mar 13, 2009 | 12.30 | 12.53 | 12.05 | 12.41 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.18 | 12.26 | 11.76 | 12.10 | 8,452,880 | +0.20(+1.70%) |
Mar 11, 2009 | 11.41 | 12.07 | 11.27 | 11.90 | 9,724,267 | +0.58(+5.17%) |
Mar 10, 2009 | 11.98 | 12.24 | 11.17 | 11.31 | 14,369,995 | -0.92(-7.52%) |
Mar 09, 2009 | 12.74 | 12.89 | 12.08 | 12.23 | 9,870,386 | -0.77(-5.93%) |
Mar 06, 2009 | 13.15 | 13.49 | 12.78 | 13.01 | 0 | +0.12(+0.97%) |
Mar 05, 2009 | 12.17 | 13.09 | 12.17 | 12.88 | 7,139,419 | +0.74(+6.10%) |
Mar 04, 2009 | 12.78 | 12.80 | 11.98 | 12.14 | 9,730,549 | +0.40(+3.39%) |
Mar 02, 2009 | 12.55 | 12.59 | 11.43 | 11.74 | 15,044,029 | -0.56(-4.56%) |
Feb 27, 2009 | 13.29 | 13.40 | 11.78 | 12.30 | 0 | -0.72(-5.51%) |
Feb 26, 2009 | 12.44 | 13.11 | 12.27 | 13.02 | 11,011,985 | +0.42(+3.34%) |
Feb 25, 2009 | 12.99 | 13.58 | 12.55 | 12.60 | 15,665,945 | -0.57(-4.32%) |
Feb 24, 2009 | 14.18 | 14.29 | 13.06 | 13.17 | 13,084,038 | -1.12(-7.86%) |
Feb 23, 2009 | 14.37 | 14.90 | 14.18 | 14.29 | 11,895,902 | -0.44(-2.96%) |
Feb 20, 2009 | 14.61 | 14.93 | 14.17 | 14.73 | 15,532,183 | +0.62(+4.42%) |
Feb 19, 2009 | 14.74 | 14.96 | 13.91 | 14.11 | 14,457,133 | -1.09(-7.18%) |
Feb 18, 2009 | 14.97 | 15.31 | 14.28 | 15.20 | 14,295,591 | +0.25(+1.67%) |
Feb 17, 2009 | 15.18 | 15.31 | 14.82 | 14.95 | 14,911,532 | +0.20(+1.37%) |
Feb 13, 2009 | 14.95 | 14.97 | 14.46 | 14.74 | 7,996,678 | -0.23(-1.56%) |
Feb 12, 2009 | 14.93 | 15.17 | 14.56 | 14.98 | 12,725,707 | +0.02(+0.10%) |
Feb 11, 2009 | 14.00 | 15.11 | 13.92 | 14.96 | 21,568,984 | +1.13(+8.17%) |
Feb 10, 2009 | 14.43 | 14.53 | 13.63 | 13.83 | 13,469,362 | -0.23(-1.61%) |
Feb 09, 2009 | 14.25 | 14.46 | 13.86 | 14.06 | 10,106,837 | -0.41(-2.86%) |
Feb 06, 2009 | 13.72 | 14.59 | 13.69 | 14.47 | 15,879,816 | +0.40(+2.83%) |
Feb 05, 2009 | 13.93 | 14.15 | 13.78 | 14.07 | 13,741,443 | +0.50(+3.68%) |
Feb 04, 2009 | 13.50 | 13.84 | 13.40 | 13.58 | 11,241,151 | +0.30(+2.23%) |
Feb 03, 2009 | 13.57 | 13.67 | 13.02 | 13.28 | 14,269,064 | -0.09(-0.64%) |
Feb 02, 2009 | 13.28 | 13.99 | 13.12 | 13.36 | 15,382,334 | -0.42(-3.05%) |
Jan 30, 2009 | 14.37 | 14.40 | 13.49 | 13.79 | 0 | -0.20(-1.45%) |
Jan 29, 2009 | 13.04 | 14.18 | 12.92 | 13.99 | 19,207,122 | +0.78(+5.90%) |
Jan 28, 2009 | 13.58 | 13.59 | 13.07 | 13.21 | 16,593,014 | -0.09(-0.65%) |
Jan 27, 2009 | 13.51 | 13.64 | 13.21 | 13.29 | 14,585,195 | -0.42(-3.07%) |
Jan 26, 2009 | 14.69 | 14.87 | 13.47 | 13.72 | 20,153,802 | -0.50(-3.51%) |
Jan 23, 2009 | 13.57 | 14.28 | 13.40 | 14.21 | 28,032,596 | +1.00(+7.55%) |
Jan 22, 2009 | 13.43 | 13.86 | 13.09 | 13.22 | 23,296,102 | -0.42(-3.09%) |
Jan 21, 2009 | 13.54 | 14.03 | 12.99 | 13.64 | 29,642,658 | -0.68(-4.74%) |
Jan 20, 2009 | 14.02 | 15.23 | 13.84 | 14.32 | 28,361,980 | +0.37(+2.63%) |
Jan 16, 2009 | 13.58 | 14.00 | 13.01 | 13.95 | 23,651,990 | +0.95(+7.32%) |
Jan 15, 2009 | 12.67 | 13.06 | 12.09 | 13.00 | 13,597,599 | +0.28(+2.21%) |
Jan 14, 2009 | 13.26 | 13.50 | 12.51 | 12.72 | 12,118,316 | -0.71(-5.28%) |
Jan 13, 2009 | 13.22 | 13.65 | 12.93 | 13.43 | 13,615,044 | +0.37(+2.87%) |
Jan 12, 2009 | 13.43 | 13.49 | 12.87 | 13.05 | 10,918,704 | -0.80(-5.74%) |
Jan 09, 2009 | 13.89 | 14.44 | 13.51 | 13.85 | 12,416,831 | -0.34(-2.42%) |
Jan 08, 2009 | 13.66 | 14.23 | 13.54 | 14.19 | 10,307,046 | +0.98(+7.44%) |
Jan 07, 2009 | 14.22 | 14.22 | 13.06 | 13.21 | 11,127,744 | -1.11(-7.73%) |
Jan 06, 2009 | 13.68 | 14.56 | 13.54 | 14.32 | 13,235,153 | +0.49(+3.55%) |
Jan 05, 2009 | 13.88 | 14.09 | 13.51 | 13.82 | 12,374,867 | -0.65(-4.52%) |
Jan 02, 2009 | 14.18 | 14.82 | 14.07 | 14.48 | 0 | +0.12(+0.81%) |