Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.27 | 20,922,376 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.93 | 12.29 | 12.55 | 18,460,514 | -1.14(-8.34%) |
Mar 26, 2009 | 13.96 | 14.24 | 13.58 | 13.70 | 26,957,112 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.29 | 13.83 | 28,850,890 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.51 | 16,754,519 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,414,346 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.28 | 13.36 | 27,386,914 | -1.25(-8.55%) |
Mar 19, 2009 | 14.28 | 14.67 | 14.04 | 14.61 | 26,235,676 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.97 | 13.07 | 13.81 | 25,391,452 | +0.08(+0.58%) |
Mar 17, 2009 | 13.01 | 13.82 | 12.79 | 13.73 | 18,013,286 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,928,053 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.78 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,011,012 | +0.39(+3.11%) |
Mar 11, 2009 | 13.08 | 13.08 | 12.18 | 12.51 | 21,328,006 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,408,622 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.05 | 11.99 | 12.47 | 28,422,996 | +0.48(+3.97%) |
Mar 06, 2009 | 12.31 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.20 | 20,288,900 | -0.76(-5.87%) |
Mar 04, 2009 | 12.55 | 13.47 | 12.35 | 12.97 | 26,016,652 | +1.25(+10.63%) |
Mar 02, 2009 | 12.58 | 12.79 | 11.67 | 11.72 | 18,590,082 | -1.22(-9.44%) |
Feb 27, 2009 | 12.88 | 13.45 | 12.62 | 12.94 | 0 | -0.31(-2.33%) |
Feb 26, 2009 | 13.40 | 14.02 | 13.23 | 13.25 | 18,992,444 | +0.10(+0.78%) |
Feb 25, 2009 | 13.64 | 13.81 | 12.88 | 13.15 | 24,325,562 | -0.37(-2.70%) |
Feb 24, 2009 | 12.91 | 13.57 | 12.69 | 13.51 | 18,875,402 | +0.84(+6.64%) |
Feb 23, 2009 | 13.74 | 13.93 | 12.61 | 12.67 | 19,395,972 | -0.87(-6.44%) |
Feb 20, 2009 | 13.20 | 13.81 | 12.94 | 13.54 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 13.85 | 13.96 | 13.41 | 13.49 | 15,660,140 | -0.01(-0.06%) |
Feb 18, 2009 | 13.09 | 13.68 | 13.00 | 13.50 | 21,773,484 | +0.52(+3.97%) |
Feb 17, 2009 | 13.88 | 14.00 | 12.96 | 12.98 | 17,551,916 | -1.53(-10.55%) |
Feb 13, 2009 | 14.39 | 14.89 | 14.23 | 14.51 | 13,870,543 | +0.11(+0.77%) |
Feb 12, 2009 | 14.26 | 14.41 | 13.61 | 14.40 | 18,780,236 | -0.18(-1.25%) |
Feb 11, 2009 | 14.87 | 15.09 | 14.12 | 14.58 | 19,650,850 | +0.04(+0.27%) |
Feb 10, 2009 | 15.58 | 15.87 | 14.38 | 14.54 | 20,406,028 | -1.07(-6.86%) |
Feb 09, 2009 | 15.87 | 16.27 | 15.35 | 15.62 | 13,680,002 | -0.02(-0.15%) |
Feb 06, 2009 | 15.01 | 15.85 | 14.78 | 15.64 | 16,503,567 | +0.45(+2.98%) |
Feb 05, 2009 | 14.52 | 15.27 | 14.10 | 15.19 | 21,803,408 | +0.54(+3.68%) |
Feb 04, 2009 | 13.87 | 14.89 | 13.87 | 14.65 | 21,073,840 | +0.85(+6.15%) |
Feb 03, 2009 | 13.70 | 14.00 | 13.47 | 13.80 | 18,432,320 | +0.20(+1.46%) |
Feb 02, 2009 | 13.40 | 13.93 | 13.24 | 13.60 | 14,153,673 | -0.09(-0.64%) |
Jan 30, 2009 | 14.67 | 14.78 | 13.58 | 13.69 | 0 | -0.61(-4.27%) |
Jan 29, 2009 | 15.15 | 15.19 | 14.18 | 14.30 | 21,846,394 | -1.15(-7.45%) |
Jan 28, 2009 | 14.93 | 15.63 | 14.81 | 15.45 | 17,397,304 | +0.71(+4.85%) |
Jan 27, 2009 | 14.96 | 15.41 | 14.35 | 14.73 | 19,188,082 | -0.24(-1.59%) |
Jan 26, 2009 | 14.84 | 15.67 | 14.62 | 14.97 | 21,644,252 | +0.49(+3.40%) |
Jan 23, 2009 | 12.99 | 14.81 | 12.82 | 14.48 | 25,971,196 | +1.11(+8.31%) |
Jan 22, 2009 | 13.53 | 13.96 | 13.04 | 13.37 | 19,319,326 | -0.69(-4.91%) |
Jan 21, 2009 | 13.57 | 14.13 | 13.22 | 14.06 | 18,503,344 | +0.88(+6.68%) |
Jan 20, 2009 | 13.77 | 14.39 | 13.01 | 13.18 | 17,726,016 | -0.90(-6.37%) |
Jan 16, 2009 | 14.12 | 14.26 | 13.64 | 14.08 | 22,570,788 | +0.25(+1.84%) |
Jan 15, 2009 | 13.55 | 13.93 | 13.00 | 13.82 | 21,021,810 | +0.17(+1.28%) |
Jan 14, 2009 | 14.28 | 14.30 | 13.49 | 13.65 | 19,338,030 | -0.87(-6.01%) |
Jan 13, 2009 | 14.29 | 14.71 | 13.93 | 14.52 | 22,563,384 | +0.29(+2.06%) |
Jan 12, 2009 | 14.69 | 15.01 | 14.05 | 14.23 | 20,925,986 | -0.86(-5.68%) |
Jan 09, 2009 | 16.40 | 16.81 | 14.95 | 15.08 | 30,242,952 | -1.71(-10.16%) |
Jan 08, 2009 | 16.12 | 16.82 | 16.04 | 16.79 | 25,283,776 | +0.37(+2.27%) |
Jan 07, 2009 | 16.11 | 17.04 | 15.95 | 16.42 | 33,605,576 | -0.17(-1.05%) |
Jan 06, 2009 | 16.12 | 16.78 | 16.07 | 16.59 | 38,362,924 | +0.98(+6.30%) |
Jan 05, 2009 | 15.39 | 16.12 | 15.14 | 15.61 | 24,748,358 | +0.17(+1.13%) |
Jan 02, 2009 | 14.43 | 15.62 | 14.37 | 15.43 | 0 | +1.01(+6.99%) |