Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.54 | 14.02 | 13.18 | 13.83 | 14,136,466 | +0.45(+3.35%) |
Mar 30, 2009 | 14.17 | 14.25 | 13.31 | 13.38 | 14,302,199 | -1.34(-9.08%) |
Mar 26, 2009 | 14.68 | 14.86 | 14.04 | 14.72 | 11,459,863 | +0.27(+1.90%) |
Mar 25, 2009 | 14.37 | 14.99 | 13.60 | 14.45 | 12,219,424 | +0.04(+0.30%) |
Mar 24, 2009 | 14.81 | 15.45 | 14.14 | 14.40 | 11,696,396 | -0.91(-5.94%) |
Mar 23, 2009 | 13.97 | 15.35 | 13.97 | 15.31 | 13,614,855 | +1.89(+14.04%) |
Mar 20, 2009 | 13.66 | 13.99 | 13.36 | 13.43 | 11,817,426 | -0.73(-5.13%) |
Mar 19, 2009 | 14.39 | 14.63 | 13.46 | 14.15 | 13,976,341 | -0.04(-0.26%) |
Mar 18, 2009 | 12.84 | 14.24 | 12.44 | 14.19 | 15,548,106 | +1.23(+9.51%) |
Mar 17, 2009 | 12.01 | 12.99 | 11.82 | 12.96 | 8,699,392 | +0.91(+7.55%) |
Mar 16, 2009 | 12.33 | 13.07 | 11.99 | 12.05 | 10,270,286 | -0.10(-0.83%) |
Mar 13, 2009 | 12.12 | 12.28 | 11.43 | 12.15 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.09 | 12.12 | 10.65 | 12.01 | 11,538,209 | +0.87(+7.78%) |
Mar 11, 2009 | 11.27 | 11.56 | 10.71 | 11.14 | 10,641,478 | -0.09(-0.84%) |
Mar 10, 2009 | 10.60 | 11.30 | 10.10 | 11.24 | 13,653,733 | +1.04(+10.20%) |
Mar 09, 2009 | 10.32 | 10.65 | 9.946 | 10.20 | 10,044,656 | -0.31(-2.96%) |
Mar 06, 2009 | 10.49 | 10.65 | 10.00 | 10.51 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.33 | 11.40 | 10.11 | 10.36 | 13,412,826 | -1.31(-11.20%) |
Mar 04, 2009 | 11.35 | 12.09 | 10.86 | 11.67 | 10,016,291 | -0.09(-0.80%) |
Mar 02, 2009 | 11.98 | 12.44 | 11.74 | 11.77 | 13,951,465 | -0.39(-3.21%) |
Feb 27, 2009 | 13.06 | 13.06 | 12.05 | 12.16 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.22 | 13.62 | 12.84 | 13.34 | 14,267,212 | +0.65(+5.12%) |
Feb 25, 2009 | 13.08 | 13.15 | 12.15 | 12.69 | 13,813,733 | -0.77(-5.74%) |
Feb 24, 2009 | 12.11 | 13.54 | 11.95 | 13.46 | 13,227,203 | +1.19(+9.71%) |
Feb 23, 2009 | 13.57 | 13.72 | 12.26 | 12.27 | 10,587,926 | -1.05(-7.86%) |
Feb 20, 2009 | 12.86 | 13.59 | 12.47 | 13.32 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.36 | 14.47 | 12.96 | 13.06 | 11,231,496 | -1.20(-8.41%) |
Feb 18, 2009 | 14.18 | 14.44 | 13.64 | 14.26 | 10,818,457 | +0.43(+3.13%) |
Feb 17, 2009 | 14.52 | 14.91 | 13.81 | 13.82 | 12,900,286 | -1.51(-9.84%) |
Feb 13, 2009 | 15.45 | 15.94 | 15.28 | 15.33 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.90 | 15.65 | 14.79 | 15.55 | 9,911,284 | -0.17(-1.10%) |
Feb 11, 2009 | 14.99 | 15.82 | 14.90 | 15.72 | 9,006,365 | +0.89(+5.99%) |
Feb 10, 2009 | 15.95 | 16.12 | 14.75 | 14.84 | 14,328,541 | -1.29(-7.97%) |
Feb 09, 2009 | 16.51 | 16.70 | 15.91 | 16.12 | 7,444,319 | -0.27(-1.67%) |
Feb 06, 2009 | 15.91 | 16.58 | 15.38 | 16.40 | 0 | +0.81(+5.19%) |
Feb 05, 2009 | 15.44 | 16.14 | 15.20 | 15.59 | 10,473,341 | -0.02(-0.14%) |
Feb 04, 2009 | 15.88 | 16.25 | 15.41 | 15.61 | 8,498,822 | -0.20(-1.23%) |
Feb 03, 2009 | 14.99 | 16.08 | 14.93 | 15.80 | 9,627,469 | +0.71(+4.69%) |
Feb 02, 2009 | 15.27 | 15.70 | 14.73 | 15.10 | 12,874,543 | -0.56(-3.55%) |
Jan 30, 2009 | 16.08 | 16.77 | 15.26 | 15.65 | 0 | -1.32(-7.79%) |
Jan 29, 2009 | 17.15 | 18.02 | 16.61 | 16.97 | 21,960,456 | -4.43(-20.72%) |
Jan 28, 2009 | 20.85 | 21.61 | 20.03 | 21.41 | 9,856,231 | +1.75(+8.89%) |
Jan 27, 2009 | 19.02 | 19.69 | 18.68 | 19.66 | 6,747,848 | +0.92(+4.89%) |
Jan 26, 2009 | 19.13 | 19.83 | 18.32 | 18.74 | 7,245,811 | -0.49(-2.55%) |
Jan 23, 2009 | 18.20 | 19.40 | 17.92 | 19.23 | 7,868,542 | +0.15(+0.79%) |
Jan 22, 2009 | 19.72 | 20.01 | 18.60 | 19.08 | 9,909,960 | -1.24(-6.11%) |
Jan 21, 2009 | 19.78 | 20.48 | 18.82 | 20.32 | 10,112,571 | +1.52(+8.11%) |
Jan 20, 2009 | 19.99 | 20.99 | 18.76 | 18.80 | 12,615,226 | -1.98(-9.52%) |
Jan 16, 2009 | 20.89 | 21.41 | 20.27 | 20.78 | 0 | +0.40(+1.95%) |
Jan 15, 2009 | 20.35 | 21.10 | 19.15 | 20.38 | 11,168,191 | +0.06(+0.28%) |
Jan 14, 2009 | 20.71 | 21.02 | 20.12 | 20.32 | 9,407,513 | -1.07(-5.00%) |
Jan 13, 2009 | 21.21 | 21.70 | 20.87 | 21.39 | 8,714,639 | -0.14(-0.64%) |
Jan 12, 2009 | 21.82 | 22.15 | 21.28 | 21.53 | 7,732,574 | -0.18(-0.83%) |
Jan 09, 2009 | 22.36 | 22.53 | 21.60 | 21.71 | 4,681,085 | -0.61(-2.72%) |
Jan 08, 2009 | 21.65 | 22.49 | 21.44 | 22.32 | 5,162,117 | +0.59(+2.69%) |
Jan 07, 2009 | 22.62 | 22.87 | 21.59 | 21.73 | 7,036,870 | -1.34(-5.79%) |
Jan 06, 2009 | 23.06 | 23.56 | 22.72 | 23.07 | 7,302,921 | -0.46(-1.93%) |
Jan 05, 2009 | 23.80 | 24.01 | 22.83 | 23.52 | 7,420,164 | -0.50(-2.07%) |
Jan 02, 2009 | 23.66 | 24.20 | 22.67 | 24.02 | 0 | +0.36(+1.53%) |