Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.09 | 15.33 | 13.86 | 14.89 | 3,798,021 | +1.10(+7.98%) |
Mar 30, 2009 | 14.88 | 14.88 | 13.52 | 13.79 | 3,185,182 | -2.26(-14.08%) |
Mar 26, 2009 | 14.57 | 16.12 | 14.45 | 16.05 | 4,806,638 | +1.90(+13.43%) |
Mar 25, 2009 | 13.88 | 14.59 | 13.50 | 14.15 | 2,519,404 | +0.31(+2.24%) |
Mar 24, 2009 | 14.30 | 14.77 | 13.66 | 13.84 | 2,858,051 | -0.70(-4.81%) |
Mar 23, 2009 | 13.33 | 14.55 | 13.32 | 14.54 | 3,902,315 | +2.30(+18.79%) |
Mar 20, 2009 | 13.08 | 13.15 | 12.24 | 12.24 | 5,761,675 | -1.68(-12.08%) |
Mar 19, 2009 | 14.09 | 14.48 | 12.97 | 13.92 | 3,127,238 | +0.17(+1.21%) |
Mar 18, 2009 | 13.39 | 13.94 | 12.96 | 13.76 | 3,339,239 | +0.21(+1.52%) |
Mar 17, 2009 | 13.06 | 13.56 | 12.92 | 13.55 | 2,447,764 | +0.32(+2.42%) |
Mar 16, 2009 | 13.89 | 14.33 | 13.17 | 13.23 | 2,707,135 | -0.62(-4.48%) |
Mar 13, 2009 | 13.58 | 13.90 | 13.16 | 13.85 | 0 | +0.49(+3.67%) |
Mar 12, 2009 | 12.67 | 13.42 | 12.00 | 13.36 | 2,875,265 | +0.65(+5.11%) |
Mar 11, 2009 | 12.82 | 13.21 | 12.27 | 12.71 | 2,809,797 | +0.06(+0.47%) |
Mar 10, 2009 | 11.07 | 12.71 | 10.95 | 12.65 | 3,733,235 | +1.71(+15.63%) |
Mar 09, 2009 | 10.57 | 11.11 | 10.49 | 10.94 | 2,685,106 | +0.09(+0.83%) |
Mar 06, 2009 | 11.48 | 11.71 | 10.26 | 10.85 | 0 | -0.48(-4.24%) |
Mar 05, 2009 | 11.73 | 11.89 | 11.10 | 11.33 | 3,679,175 | -0.78(-6.44%) |
Mar 04, 2009 | 11.90 | 12.55 | 11.41 | 12.11 | 3,507,510 | +0.17(+1.42%) |
Mar 02, 2009 | 13.90 | 13.95 | 11.40 | 11.94 | 7,220,248 | -2.69(-18.39%) |
Feb 27, 2009 | 14.89 | 15.17 | 14.50 | 14.63 | 0 | -0.48(-3.18%) |
Feb 26, 2009 | 16.35 | 16.50 | 15.05 | 15.11 | 2,644,772 | -0.94(-5.86%) |
Feb 25, 2009 | 15.85 | 16.44 | 14.84 | 16.05 | 3,141,061 | +0.11(+0.69%) |
Feb 24, 2009 | 14.17 | 16.03 | 14.00 | 15.94 | 3,382,731 | +1.98(+14.18%) |
Feb 23, 2009 | 14.84 | 14.84 | 13.92 | 13.96 | 3,839,957 | -0.35(-2.45%) |
Feb 20, 2009 | 14.05 | 14.65 | 13.87 | 14.31 | 0 | -0.17(-1.17%) |
Feb 19, 2009 | 15.90 | 15.90 | 14.44 | 14.48 | 2,860,266 | -1.01(-6.52%) |
Feb 18, 2009 | 14.46 | 15.52 | 14.35 | 15.49 | 3,840,603 | +1.17(+8.17%) |
Feb 17, 2009 | 14.91 | 15.55 | 14.29 | 14.32 | 2,969,215 | -1.34(-8.56%) |
Feb 13, 2009 | 15.87 | 16.44 | 15.54 | 15.66 | 1,826,113 | -0.49(-3.03%) |
Feb 12, 2009 | 15.73 | 16.23 | 15.41 | 16.15 | 2,517,344 | +0.00(+0.00%) |
Feb 11, 2009 | 16.08 | 16.64 | 15.65 | 16.15 | 1,925,996 | +0.05(+0.31%) |
Feb 10, 2009 | 16.78 | 17.65 | 15.90 | 16.10 | 3,067,504 | -0.86(-5.07%) |
Feb 09, 2009 | 16.39 | 17.61 | 16.23 | 16.96 | 2,039,235 | +0.67(+4.11%) |
Feb 06, 2009 | 16.14 | 16.44 | 15.75 | 16.29 | 1,959,487 | +0.54(+3.43%) |
Feb 05, 2009 | 14.88 | 15.98 | 14.58 | 15.75 | 2,531,399 | +0.76(+5.07%) |
Feb 04, 2009 | 14.94 | 15.52 | 14.75 | 14.99 | 2,435,834 | -0.01(-0.07%) |
Feb 03, 2009 | 15.62 | 15.62 | 14.78 | 15.00 | 2,783,763 | -0.39(-2.53%) |
Feb 02, 2009 | 15.86 | 15.86 | 15.10 | 15.39 | 2,567,639 | -0.53(-3.33%) |
Jan 30, 2009 | 17.23 | 17.52 | 15.76 | 15.92 | 0 | -1.10(-6.46%) |
Jan 29, 2009 | 18.31 | 18.39 | 16.95 | 17.02 | 2,795,404 | -1.78(-9.47%) |
Jan 28, 2009 | 18.61 | 18.93 | 17.99 | 18.80 | 2,502,685 | +1.21(+6.88%) |
Jan 27, 2009 | 17.64 | 18.15 | 17.31 | 17.59 | 1,202,068 | +0.19(+1.09%) |
Jan 26, 2009 | 18.06 | 18.50 | 17.07 | 17.40 | 1,766,071 | -0.41(-2.30%) |
Jan 23, 2009 | 17.31 | 18.06 | 16.93 | 17.81 | 2,682,113 | -0.12(-0.67%) |
Jan 22, 2009 | 18.15 | 18.60 | 17.30 | 17.93 | 2,629,935 | -0.70(-3.76%) |
Jan 21, 2009 | 17.54 | 18.84 | 17.01 | 18.63 | 2,351,709 | +1.63(+9.59%) |
Jan 20, 2009 | 18.53 | 18.53 | 16.93 | 17.00 | 2,897,712 | -1.58(-8.50%) |
Jan 16, 2009 | 18.99 | 19.19 | 17.82 | 18.58 | 0 | +0.14(+0.76%) |
Jan 15, 2009 | 17.97 | 18.94 | 16.91 | 18.44 | 2,324,221 | +0.43(+2.39%) |
Jan 14, 2009 | 19.27 | 19.28 | 17.78 | 18.01 | 2,202,668 | -1.81(-9.13%) |
Jan 13, 2009 | 19.08 | 20.11 | 18.88 | 19.82 | 2,132,011 | +0.43(+2.22%) |
Jan 12, 2009 | 20.28 | 20.29 | 19.07 | 19.39 | 1,369,555 | -0.92(-4.53%) |
Jan 09, 2009 | 20.72 | 21.08 | 19.95 | 20.31 | 1,468,970 | -0.41(-1.98%) |
Jan 08, 2009 | 20.81 | 20.81 | 20.08 | 20.72 | 1,144,966 | -0.24(-1.15%) |
Jan 07, 2009 | 22.27 | 22.27 | 20.76 | 20.96 | 1,202,921 | -1.66(-7.34%) |
Jan 06, 2009 | 21.53 | 22.99 | 21.09 | 22.62 | 1,255,619 | +1.69(+8.07%) |
Jan 05, 2009 | 21.43 | 22.02 | 20.80 | 20.93 | 1,835,997 | -0.58(-2.70%) |
Jan 02, 2009 | 20.06 | 21.59 | 19.77 | 21.51 | 0 | +1.71(+8.64%) |