Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.01 | 14.22 | 13.76 | 13.89 | 14,277,332 | -0.14(-0.97%) |
Mar 30, 2009 | 14.05 | 14.08 | 13.63 | 14.02 | 11,568,509 | -0.78(-5.29%) |
Mar 26, 2009 | 14.27 | 14.81 | 14.24 | 14.81 | 21,935,050 | +0.75(+5.36%) |
Mar 25, 2009 | 14.06 | 14.48 | 13.68 | 14.05 | 14,242,842 | +0.11(+0.81%) |
Mar 24, 2009 | 13.87 | 14.31 | 13.84 | 13.94 | 19,534,730 | -0.11(-0.80%) |
Mar 23, 2009 | 13.66 | 14.12 | 13.65 | 14.05 | 11,250,433 | +0.95(+7.25%) |
Mar 20, 2009 | 13.60 | 13.63 | 13.01 | 13.11 | 16,587,579 | -0.72(-5.18%) |
Mar 19, 2009 | 13.94 | 14.00 | 13.63 | 13.82 | 11,640,769 | +0.04(+0.27%) |
Mar 18, 2009 | 13.43 | 13.96 | 13.14 | 13.78 | 16,641,172 | +0.26(+1.89%) |
Mar 17, 2009 | 13.25 | 13.53 | 13.02 | 13.53 | 11,155,150 | +0.38(+2.92%) |
Mar 16, 2009 | 13.18 | 13.60 | 13.12 | 13.14 | 15,297,208 | +0.14(+1.10%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.79 | 13.00 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 12.71 | 13.13 | 12.38 | 12.98 | 11,265,304 | +0.41(+3.24%) |
Mar 11, 2009 | 12.65 | 12.83 | 12.43 | 12.57 | 12,398,487 | +0.09(+0.73%) |
Mar 10, 2009 | 11.78 | 12.52 | 11.78 | 12.48 | 13,692,085 | +0.90(+7.81%) |
Mar 09, 2009 | 11.67 | 11.94 | 11.42 | 11.58 | 12,917,483 | -0.11(-0.90%) |
Mar 06, 2009 | 11.95 | 12.08 | 11.41 | 11.68 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 12.10 | 12.13 | 11.67 | 11.73 | 17,876,882 | -0.56(-4.54%) |
Mar 04, 2009 | 12.28 | 12.51 | 11.94 | 12.28 | 14,503,927 | +0.18(+1.49%) |
Mar 02, 2009 | 12.73 | 12.74 | 12.07 | 12.10 | 12,816,392 | -0.78(-6.08%) |
Feb 27, 2009 | 13.00 | 13.29 | 12.86 | 12.89 | 0 | -0.33(-2.51%) |
Feb 26, 2009 | 13.72 | 13.74 | 13.22 | 13.22 | 11,145,093 | -0.23(-1.74%) |
Feb 25, 2009 | 13.81 | 13.81 | 13.32 | 13.45 | 18,787,712 | -0.33(-2.41%) |
Feb 24, 2009 | 13.46 | 13.98 | 13.29 | 13.78 | 14,014,844 | +0.29(+2.18%) |
Feb 23, 2009 | 14.20 | 14.27 | 13.39 | 13.49 | 15,600,562 | -0.54(-3.87%) |
Feb 20, 2009 | 14.12 | 14.27 | 13.77 | 14.03 | 22,108,060 | -0.22(-1.53%) |
Feb 19, 2009 | 14.77 | 14.82 | 14.25 | 14.25 | 16,592,147 | -0.32(-2.22%) |
Feb 18, 2009 | 14.79 | 14.82 | 14.42 | 14.57 | 15,287,553 | +0.02(+0.16%) |
Feb 17, 2009 | 14.80 | 14.94 | 14.53 | 14.55 | 21,015,944 | -0.78(-5.06%) |
Feb 13, 2009 | 15.42 | 15.64 | 15.30 | 15.33 | 11,500,541 | +0.00(+0.00%) |
Feb 12, 2009 | 15.29 | 15.37 | 14.85 | 15.33 | 16,952,054 | -0.17(-1.12%) |
Feb 11, 2009 | 15.47 | 15.66 | 15.34 | 15.50 | 8,558,339 | +0.12(+0.78%) |
Feb 10, 2009 | 16.15 | 16.24 | 15.31 | 15.38 | 11,665,481 | -0.85(-5.25%) |
Feb 09, 2009 | 15.97 | 16.37 | 15.86 | 16.23 | 11,228,975 | +0.30(+1.89%) |
Feb 06, 2009 | 15.71 | 16.06 | 15.61 | 15.93 | 16,941,394 | +0.38(+2.42%) |
Feb 05, 2009 | 15.26 | 15.75 | 15.10 | 15.55 | 15,767,286 | +0.18(+1.18%) |
Feb 04, 2009 | 15.62 | 15.81 | 15.37 | 15.37 | 13,839,755 | -0.08(-0.54%) |
Feb 03, 2009 | 15.21 | 15.53 | 15.15 | 15.46 | 12,062,326 | +0.28(+1.84%) |
Feb 02, 2009 | 15.30 | 15.32 | 14.96 | 15.18 | 12,451,426 | -0.35(-2.28%) |
Jan 30, 2009 | 15.92 | 16.00 | 15.37 | 15.53 | 0 | -0.34(-2.14%) |
Jan 29, 2009 | 16.38 | 16.38 | 15.82 | 15.87 | 15,317,090 | -0.60(-3.66%) |
Jan 28, 2009 | 16.44 | 16.65 | 16.32 | 16.47 | 22,884,526 | +0.46(+2.87%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.80 | 16.01 | 19,661,842 | +0.29(+1.82%) |
Jan 26, 2009 | 15.55 | 16.04 | 15.45 | 15.73 | 26,289,144 | +0.18(+1.16%) |
Jan 23, 2009 | 15.59 | 15.89 | 15.48 | 15.55 | 25,408,984 | -0.48(-3.01%) |
Jan 22, 2009 | 15.86 | 16.19 | 15.58 | 16.03 | 23,792,418 | -0.05(-0.33%) |
Jan 21, 2009 | 16.01 | 16.16 | 15.50 | 16.08 | 21,292,338 | +0.40(+2.55%) |
Jan 20, 2009 | 16.34 | 16.46 | 15.68 | 15.68 | 17,313,964 | -0.76(-4.63%) |
Jan 16, 2009 | 16.52 | 16.62 | 15.99 | 16.44 | 0 | +0.09(+0.55%) |
Jan 15, 2009 | 16.24 | 16.47 | 15.68 | 16.35 | 18,775,236 | +0.15(+0.93%) |
Jan 14, 2009 | 16.57 | 16.59 | 16.12 | 16.20 | 20,757,616 | -0.63(-3.72%) |
Jan 13, 2009 | 17.11 | 17.19 | 16.59 | 16.83 | 25,508,542 | -0.29(-1.72%) |
Jan 12, 2009 | 17.50 | 17.54 | 17.04 | 17.12 | 11,235,091 | -0.38(-2.20%) |
Jan 09, 2009 | 17.97 | 18.00 | 17.48 | 17.51 | 8,175,842 | -0.39(-2.19%) |
Jan 08, 2009 | 17.72 | 17.91 | 17.60 | 17.90 | 14,841,087 | +0.17(+0.98%) |
Jan 07, 2009 | 18.28 | 18.28 | 17.72 | 17.72 | 14,233,020 | -0.83(-4.47%) |
Jan 06, 2009 | 18.40 | 18.64 | 18.26 | 18.55 | 17,831,930 | +0.40(+2.20%) |
Jan 05, 2009 | 18.22 | 18.43 | 18.00 | 18.15 | 14,838,012 | -0.14(-0.78%) |
Jan 02, 2009 | 17.72 | 18.40 | 17.54 | 18.30 | 0 | +0.65(+3.67%) |