Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.01 | 16.39 | 15.75 | 16.10 | 7,772,048 | +0.51(+3.25%) |
Mar 30, 2009 | 15.93 | 16.06 | 15.43 | 15.59 | 6,734,901 | -1.65(-9.59%) |
Mar 26, 2009 | 16.89 | 17.54 | 16.78 | 17.25 | 13,826,140 | +0.32(+1.89%) |
Mar 25, 2009 | 16.77 | 17.21 | 16.37 | 16.92 | 12,723,333 | -0.09(-0.53%) |
Mar 24, 2009 | 17.15 | 18.59 | 16.83 | 17.01 | 20,495,896 | -0.36(-2.06%) |
Mar 23, 2009 | 16.72 | 17.51 | 16.51 | 17.37 | 16,347,292 | +1.50(+9.44%) |
Mar 20, 2009 | 16.57 | 16.69 | 15.56 | 15.87 | 9,008,080 | -0.80(-4.80%) |
Mar 19, 2009 | 16.78 | 16.95 | 16.51 | 16.68 | 7,806,744 | +0.23(+1.38%) |
Mar 18, 2009 | 16.02 | 16.84 | 15.75 | 16.45 | 8,040,184 | +0.37(+2.27%) |
Mar 17, 2009 | 15.02 | 16.08 | 15.02 | 16.08 | 6,452,568 | +0.80(+5.27%) |
Mar 16, 2009 | 15.65 | 16.01 | 15.26 | 15.28 | 7,170,893 | -0.03(-0.20%) |
Mar 13, 2009 | 15.55 | 15.69 | 14.93 | 15.31 | 0 | -0.15(-0.96%) |
Mar 12, 2009 | 14.29 | 15.49 | 14.13 | 15.46 | 9,798,140 | +0.80(+5.44%) |
Mar 11, 2009 | 14.78 | 15.17 | 14.42 | 14.66 | 9,689,088 | +0.37(+2.55%) |
Mar 10, 2009 | 13.30 | 14.30 | 13.09 | 14.29 | 16,480,855 | +1.64(+12.96%) |
Mar 09, 2009 | 12.80 | 13.41 | 12.52 | 12.65 | 9,731,323 | -0.24(-1.85%) |
Mar 06, 2009 | 13.40 | 13.56 | 12.57 | 12.89 | 0 | -0.60(-4.42%) |
Mar 05, 2009 | 14.33 | 14.62 | 13.33 | 13.49 | 12,696,398 | -1.06(-7.27%) |
Mar 04, 2009 | 14.15 | 14.93 | 13.94 | 14.55 | 14,263,710 | +0.98(+7.19%) |
Mar 02, 2009 | 14.28 | 14.41 | 13.44 | 13.57 | 12,726,662 | -1.01(-6.90%) |
Feb 27, 2009 | 14.97 | 14.98 | 14.32 | 14.58 | 0 | -0.32(-2.15%) |
Feb 26, 2009 | 15.41 | 15.63 | 14.85 | 14.90 | 10,525,287 | +0.15(+1.01%) |
Feb 25, 2009 | 15.37 | 15.37 | 14.53 | 14.75 | 12,921,284 | -0.34(-2.27%) |
Feb 24, 2009 | 14.25 | 15.43 | 14.09 | 15.09 | 13,068,808 | +1.25(+9.05%) |
Feb 23, 2009 | 14.75 | 14.77 | 13.79 | 13.84 | 9,452,496 | -0.62(-4.28%) |
Feb 20, 2009 | 14.15 | 14.70 | 14.03 | 14.46 | 9,158,840 | +0.01(+0.05%) |
Feb 19, 2009 | 14.84 | 15.00 | 14.36 | 14.45 | 6,041,059 | -0.25(-1.67%) |
Feb 18, 2009 | 14.90 | 14.93 | 14.44 | 14.70 | 8,457,657 | -0.22(-1.50%) |
Feb 17, 2009 | 14.90 | 15.16 | 14.64 | 14.92 | 8,584,767 | -0.63(-4.07%) |
Feb 13, 2009 | 15.70 | 16.05 | 15.52 | 15.55 | 8,119,980 | -0.25(-1.56%) |
Feb 12, 2009 | 15.75 | 15.87 | 15.05 | 15.80 | 9,640,997 | -0.33(-2.03%) |
Feb 11, 2009 | 15.80 | 16.39 | 15.73 | 16.13 | 10,901,185 | +0.32(+2.03%) |
Feb 10, 2009 | 15.53 | 16.15 | 15.49 | 15.81 | 16,193,896 | -0.18(-1.12%) |
Feb 09, 2009 | 15.34 | 16.12 | 15.08 | 15.99 | 9,437,314 | +0.56(+3.62%) |
Feb 06, 2009 | 14.69 | 15.72 | 14.55 | 15.43 | 8,956,652 | +1.02(+7.09%) |
Feb 05, 2009 | 14.10 | 14.58 | 13.79 | 14.41 | 7,757,899 | +0.63(+4.60%) |
Feb 04, 2009 | 14.21 | 14.58 | 13.72 | 13.77 | 7,042,752 | -0.31(-2.17%) |
Feb 03, 2009 | 13.73 | 14.23 | 13.30 | 14.08 | 8,232,617 | +0.66(+4.89%) |
Feb 02, 2009 | 13.27 | 13.53 | 13.11 | 13.42 | 6,610,239 | -0.13(-0.99%) |
Jan 30, 2009 | 14.12 | 14.23 | 13.52 | 13.56 | 0 | -0.31(-2.20%) |
Jan 29, 2009 | 14.35 | 14.50 | 13.77 | 13.86 | 15,346,140 | -1.02(-6.86%) |
Jan 28, 2009 | 14.99 | 15.14 | 14.27 | 14.88 | 12,021,081 | +0.29(+1.99%) |
Jan 27, 2009 | 14.41 | 14.82 | 14.34 | 14.59 | 4,355,643 | +0.40(+2.84%) |
Jan 26, 2009 | 14.30 | 14.82 | 14.01 | 14.19 | 8,351,567 | -0.25(-1.75%) |
Jan 23, 2009 | 14.05 | 14.60 | 13.86 | 14.44 | 9,417,487 | -0.04(-0.31%) |
Jan 22, 2009 | 14.35 | 14.80 | 14.14 | 14.49 | 10,776,290 | -0.33(-2.21%) |
Jan 21, 2009 | 14.61 | 14.88 | 14.10 | 14.82 | 9,818,913 | +0.57(+4.03%) |
Jan 20, 2009 | 15.20 | 15.46 | 14.23 | 14.24 | 9,313,981 | -1.49(-9.47%) |
Jan 16, 2009 | 15.84 | 16.06 | 15.13 | 15.73 | 7,360,317 | +0.12(+0.76%) |
Jan 15, 2009 | 15.69 | 16.00 | 14.99 | 15.61 | 10,023,782 | -0.57(-3.55%) |
Jan 14, 2009 | 16.56 | 16.60 | 15.90 | 16.19 | 7,417,652 | -0.73(-4.32%) |
Jan 13, 2009 | 16.46 | 17.03 | 16.43 | 16.92 | 7,140,471 | +0.16(+0.93%) |
Jan 12, 2009 | 17.45 | 17.50 | 16.60 | 16.76 | 4,463,621 | -0.83(-4.74%) |
Jan 09, 2009 | 18.42 | 18.53 | 17.30 | 17.60 | 5,746,754 | -0.39(-2.15%) |
Jan 08, 2009 | 17.91 | 18.02 | 17.38 | 17.98 | 4,378,480 | -0.06(-0.33%) |
Jan 07, 2009 | 18.26 | 18.47 | 17.75 | 18.04 | 4,667,889 | -0.75(-4.00%) |
Jan 06, 2009 | 19.02 | 19.20 | 18.66 | 18.80 | 6,070,998 | +0.10(+0.56%) |
Jan 05, 2009 | 18.69 | 18.88 | 18.14 | 18.69 | 6,796,122 | -0.35(-1.84%) |
Jan 02, 2009 | 18.02 | 19.11 | 18.02 | 19.04 | 0 | +0.92(+5.06%) |