Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 12.66 | 12.77 | 12.09 | 12.21 | 21,027,920 | -0.28(-2.21%) |
Mar 30, 2009 | 12.80 | 12.87 | 12.23 | 12.49 | 18,553,640 | -1.14(-8.34%) |
Mar 26, 2009 | 13.89 | 14.17 | 13.51 | 13.63 | 27,093,098 | -0.13(-0.98%) |
Mar 25, 2009 | 14.45 | 14.45 | 13.23 | 13.76 | 28,996,428 | -0.68(-4.70%) |
Mar 24, 2009 | 14.11 | 14.61 | 13.89 | 14.44 | 16,839,038 | +0.18(+1.27%) |
Mar 23, 2009 | 14.01 | 14.27 | 13.93 | 14.26 | 24,537,504 | +0.96(+7.24%) |
Mar 20, 2009 | 14.19 | 14.42 | 13.22 | 13.29 | 27,525,068 | -1.24(-8.55%) |
Mar 19, 2009 | 14.21 | 14.59 | 13.97 | 14.54 | 26,368,022 | +0.79(+5.77%) |
Mar 18, 2009 | 13.56 | 13.90 | 13.01 | 13.74 | 25,519,540 | +0.08(+0.58%) |
Mar 17, 2009 | 12.95 | 13.75 | 12.73 | 13.67 | 18,104,154 | +0.67(+5.16%) |
Mar 16, 2009 | 12.76 | 13.41 | 12.63 | 12.99 | 16,008,403 | +0.28(+2.17%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.55 | 12.72 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.62 | 12.88 | 12.04 | 12.84 | 21,117,002 | +0.39(+3.11%) |
Mar 11, 2009 | 13.02 | 13.02 | 12.12 | 12.45 | 21,435,594 | -0.44(-3.43%) |
Mar 10, 2009 | 12.69 | 13.14 | 12.65 | 12.89 | 24,531,752 | +0.48(+3.88%) |
Mar 09, 2009 | 12.13 | 12.99 | 11.93 | 12.41 | 28,566,376 | +0.47(+3.97%) |
Mar 06, 2009 | 12.25 | 12.66 | 11.59 | 11.94 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.51 | 12.84 | 11.94 | 12.14 | 20,391,248 | -0.76(-5.88%) |
Mar 04, 2009 | 12.49 | 13.40 | 12.28 | 12.90 | 26,147,892 | +1.24(+10.63%) |
Mar 02, 2009 | 12.51 | 12.73 | 11.61 | 11.66 | 18,683,860 | -1.22(-9.44%) |
Feb 27, 2009 | 12.81 | 13.38 | 12.56 | 12.88 | 0 | -0.24(-1.81%) |
Feb 26, 2009 | 13.26 | 13.87 | 13.09 | 13.11 | 19,191,690 | +0.10(+0.78%) |
Feb 25, 2009 | 13.50 | 13.67 | 12.74 | 13.01 | 24,580,756 | -0.36(-2.70%) |
Feb 24, 2009 | 12.78 | 13.43 | 12.56 | 13.37 | 19,073,418 | +0.83(+6.64%) |
Feb 23, 2009 | 13.60 | 13.79 | 12.48 | 12.54 | 19,599,452 | -0.86(-6.44%) |
Feb 20, 2009 | 13.06 | 13.67 | 12.81 | 13.40 | 0 | +0.05(+0.41%) |
Feb 19, 2009 | 13.70 | 13.82 | 13.27 | 13.35 | 15,824,427 | -0.01(-0.06%) |
Feb 18, 2009 | 12.96 | 13.54 | 12.87 | 13.36 | 22,001,904 | +0.51(+3.97%) |
Feb 17, 2009 | 13.73 | 13.85 | 12.82 | 12.85 | 17,736,048 | -1.52(-10.55%) |
Feb 13, 2009 | 14.24 | 14.73 | 14.09 | 14.36 | 14,016,055 | +0.11(+0.77%) |
Feb 12, 2009 | 14.11 | 14.26 | 13.47 | 14.25 | 18,977,254 | -0.18(-1.25%) |
Feb 11, 2009 | 14.72 | 14.94 | 13.98 | 14.43 | 19,857,002 | +0.04(+0.27%) |
Feb 10, 2009 | 15.41 | 15.70 | 14.23 | 14.39 | 20,620,102 | -1.06(-6.86%) |
Feb 09, 2009 | 15.70 | 16.11 | 15.19 | 15.45 | 13,823,515 | -0.02(-0.15%) |
Feb 06, 2009 | 14.86 | 15.69 | 14.63 | 15.48 | 16,676,702 | +0.45(+2.98%) |
Feb 05, 2009 | 14.37 | 15.12 | 13.95 | 15.03 | 22,032,142 | +0.53(+3.68%) |
Feb 04, 2009 | 13.73 | 14.73 | 13.73 | 14.50 | 21,294,920 | +0.84(+6.15%) |
Feb 03, 2009 | 13.56 | 13.86 | 13.33 | 13.66 | 18,625,688 | +0.20(+1.46%) |
Feb 02, 2009 | 13.26 | 13.78 | 13.11 | 13.46 | 14,302,155 | -0.09(-0.64%) |
Jan 30, 2009 | 14.52 | 14.63 | 13.44 | 13.55 | 0 | -0.60(-4.27%) |
Jan 29, 2009 | 14.99 | 15.03 | 14.03 | 14.15 | 22,075,580 | -1.14(-7.45%) |
Jan 28, 2009 | 14.78 | 15.47 | 14.65 | 15.29 | 17,579,816 | +0.71(+4.85%) |
Jan 27, 2009 | 14.81 | 15.25 | 14.20 | 14.58 | 19,389,380 | -0.24(-1.59%) |
Jan 26, 2009 | 14.68 | 15.51 | 14.47 | 14.82 | 21,871,316 | +0.49(+3.40%) |
Jan 23, 2009 | 12.85 | 14.65 | 12.69 | 14.33 | 26,243,652 | +1.10(+8.31%) |
Jan 22, 2009 | 13.39 | 13.81 | 12.91 | 13.23 | 19,522,000 | -0.68(-4.91%) |
Jan 21, 2009 | 13.43 | 13.98 | 13.08 | 13.91 | 18,697,458 | +0.87(+6.68%) |
Jan 20, 2009 | 13.63 | 14.24 | 12.87 | 13.04 | 17,911,976 | -0.89(-6.37%) |
Jan 16, 2009 | 13.97 | 14.11 | 13.50 | 13.93 | 22,807,574 | +0.25(+1.84%) |
Jan 15, 2009 | 13.41 | 13.79 | 12.86 | 13.68 | 21,242,344 | +0.17(+1.28%) |
Jan 14, 2009 | 14.13 | 14.15 | 13.35 | 13.51 | 19,540,900 | -0.86(-6.01%) |
Jan 13, 2009 | 14.14 | 14.56 | 13.79 | 14.37 | 22,800,090 | +0.29(+2.06%) |
Jan 12, 2009 | 14.53 | 14.86 | 13.91 | 14.08 | 21,145,514 | -0.85(-5.68%) |
Jan 09, 2009 | 16.23 | 16.63 | 14.79 | 14.93 | 30,560,224 | -1.69(-10.16%) |
Jan 08, 2009 | 15.96 | 16.65 | 15.87 | 16.62 | 25,549,022 | +0.37(+2.27%) |
Jan 07, 2009 | 15.94 | 16.86 | 15.78 | 16.25 | 33,958,124 | -0.17(-1.05%) |
Jan 06, 2009 | 15.95 | 16.61 | 15.90 | 16.42 | 38,765,380 | +0.97(+6.30%) |
Jan 05, 2009 | 15.23 | 15.96 | 14.98 | 15.45 | 25,007,986 | +0.17(+1.13%) |
Jan 02, 2009 | 14.28 | 15.46 | 14.22 | 15.27 | 0 | +1.00(+6.99%) |