Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.68 | 15.11 | 14.60 | 14.94 | 12,685,062 | +0.38(+2.61%) |
Mar 30, 2009 | 14.89 | 14.89 | 14.25 | 14.56 | 15,336,894 | -1.13(-7.20%) |
Mar 26, 2009 | 14.93 | 15.75 | 14.88 | 15.69 | 17,943,030 | +0.87(+5.87%) |
Mar 25, 2009 | 14.67 | 15.08 | 14.47 | 14.82 | 21,356,268 | +0.51(+3.56%) |
Mar 24, 2009 | 14.35 | 14.50 | 14.13 | 14.31 | 15,368,676 | -0.02(-0.14%) |
Mar 23, 2009 | 13.87 | 14.49 | 13.73 | 14.33 | 22,174,000 | +0.32(+2.28%) |
Mar 20, 2009 | 14.38 | 14.40 | 13.88 | 14.01 | 16,385,702 | -0.17(-1.20%) |
Mar 19, 2009 | 14.33 | 14.49 | 13.98 | 14.18 | 12,853,571 | -0.02(-0.14%) |
Mar 18, 2009 | 13.76 | 14.43 | 13.73 | 14.20 | 19,575,604 | +0.37(+2.68%) |
Mar 17, 2009 | 13.24 | 13.83 | 13.18 | 13.83 | 22,623,072 | +0.69(+5.25%) |
Mar 16, 2009 | 13.87 | 13.89 | 13.09 | 13.14 | 17,851,156 | -0.63(-4.58%) |
Mar 13, 2009 | 13.76 | 13.84 | 13.44 | 13.77 | 10,379,509 | +0.01(+0.07%) |
Mar 12, 2009 | 13.30 | 13.76 | 13.17 | 13.76 | 18,475,446 | +0.33(+2.46%) |
Mar 11, 2009 | 13.60 | 13.60 | 13.22 | 13.43 | 16,755,916 | +0.00(+0.00%) |
Mar 10, 2009 | 12.74 | 13.44 | 12.73 | 13.43 | 18,892,084 | +0.81(+6.42%) |
Mar 09, 2009 | 12.76 | 13.11 | 12.54 | 12.62 | 13,623,168 | -0.31(-2.40%) |
Mar 06, 2009 | 13.55 | 13.56 | 12.71 | 12.93 | 21,137,320 | -0.19(-1.45%) |
Mar 05, 2009 | 13.17 | 13.50 | 13.09 | 13.12 | 14,740,578 | -0.37(-2.74%) |
Mar 04, 2009 | 13.32 | 13.60 | 13.15 | 13.49 | 17,938,256 | -0.01(-0.07%) |
Mar 02, 2009 | 13.48 | 13.91 | 13.46 | 13.50 | 17,016,002 | -0.33(-2.39%) |
Feb 27, 2009 | 13.25 | 14.04 | 13.21 | 13.83 | 15,666,676 | +0.36(+2.67%) |
Feb 26, 2009 | 14.22 | 14.22 | 13.47 | 13.47 | 14,349,573 | -0.45(-3.23%) |
Feb 25, 2009 | 14.10 | 14.15 | 13.56 | 13.92 | 23,826,364 | -0.32(-2.25%) |
Feb 24, 2009 | 13.40 | 14.33 | 13.39 | 14.24 | 18,181,962 | +0.75(+5.56%) |
Feb 23, 2009 | 14.24 | 14.28 | 13.43 | 13.49 | 13,787,867 | -0.49(-3.51%) |
Feb 20, 2009 | 13.73 | 14.17 | 13.73 | 13.98 | 16,561,148 | -0.02(-0.14%) |
Feb 19, 2009 | 14.25 | 14.50 | 14.00 | 14.00 | 16,936,828 | -0.25(-1.75%) |
Feb 18, 2009 | 14.18 | 14.59 | 13.98 | 14.25 | 12,874,129 | +0.06(+0.42%) |
Feb 17, 2009 | 13.41 | 14.46 | 13.39 | 14.19 | 15,701,404 | -0.61(-4.12%) |
Feb 13, 2009 | 15.03 | 15.15 | 14.76 | 14.80 | 12,179,026 | -0.19(-1.27%) |
Feb 12, 2009 | 14.53 | 14.99 | 14.47 | 14.99 | 13,126,774 | -0.01(-0.07%) |
Feb 11, 2009 | 15.03 | 15.25 | 14.70 | 15.00 | 14,380,118 | +0.17(+1.15%) |
Feb 10, 2009 | 15.64 | 15.85 | 14.74 | 14.83 | 19,618,908 | -0.81(-5.18%) |
Feb 09, 2009 | 16.01 | 16.06 | 15.43 | 15.64 | 14,249,709 | -0.42(-2.62%) |
Feb 06, 2009 | 15.79 | 16.12 | 15.57 | 16.06 | 14,215,174 | +0.38(+2.42%) |
Feb 05, 2009 | 15.10 | 15.82 | 14.98 | 15.68 | 13,580,015 | +0.44(+2.89%) |
Feb 04, 2009 | 15.14 | 15.87 | 15.00 | 15.24 | 17,057,032 | +0.03(+0.20%) |
Feb 03, 2009 | 14.86 | 15.31 | 14.64 | 15.21 | 17,888,676 | +0.52(+3.54%) |
Feb 02, 2009 | 15.21 | 15.48 | 14.51 | 14.69 | 17,921,976 | -0.64(-4.17%) |
Jan 30, 2009 | 15.29 | 15.64 | 15.10 | 15.33 | 20,633,128 | -0.13(-0.84%) |
Jan 29, 2009 | 15.50 | 15.95 | 15.36 | 15.46 | 27,342,944 | +0.83(+5.67%) |
Jan 28, 2009 | 14.25 | 14.78 | 14.08 | 14.63 | 17,704,840 | +0.64(+4.57%) |
Jan 27, 2009 | 13.62 | 14.18 | 13.54 | 13.99 | 12,625,822 | +0.32(+2.34%) |
Jan 26, 2009 | 13.63 | 13.97 | 13.37 | 13.67 | 12,521,248 | +0.10(+0.74%) |
Jan 23, 2009 | 13.01 | 13.74 | 12.88 | 13.57 | 13,810,404 | +0.48(+3.67%) |
Jan 22, 2009 | 12.99 | 13.46 | 12.79 | 13.09 | 17,317,564 | -0.63(-4.59%) |
Jan 21, 2009 | 12.86 | 13.78 | 12.86 | 13.72 | 13,693,269 | +0.96(+7.52%) |
Jan 20, 2009 | 13.41 | 13.74 | 12.76 | 12.76 | 10,335,351 | -0.73(-5.41%) |
Jan 16, 2009 | 13.68 | 13.92 | 13.12 | 13.49 | 10,168,604 | -0.01(-0.07%) |
Jan 15, 2009 | 12.70 | 13.61 | 12.63 | 13.50 | 16,429,325 | +0.76(+5.97%) |
Jan 14, 2009 | 13.35 | 13.35 | 12.69 | 12.74 | 10,180,532 | -0.80(-5.91%) |
Jan 13, 2009 | 13.60 | 13.84 | 13.31 | 13.54 | 9,964,223 | -0.04(-0.29%) |
Jan 12, 2009 | 13.63 | 13.74 | 13.37 | 13.58 | 9,301,644 | -0.02(-0.15%) |
Jan 09, 2009 | 14.09 | 14.10 | 13.52 | 13.60 | 10,813,538 | -0.50(-3.55%) |
Jan 08, 2009 | 13.97 | 14.12 | 13.90 | 14.10 | 11,946,294 | +0.13(+0.93%) |
Jan 07, 2009 | 14.41 | 14.50 | 13.81 | 13.97 | 10,896,929 | -0.69(-4.71%) |
Jan 06, 2009 | 14.47 | 14.94 | 14.36 | 14.66 | 12,795,996 | +0.36(+2.52%) |
Jan 05, 2009 | 14.63 | 14.67 | 14.22 | 14.30 | 13,436,662 | -0.50(-3.38%) |