Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.04 | 15.26 | 14.71 | 14.92 | 12,000,621 | -0.07(-0.47%) |
Mar 30, 2009 | 14.99 | 15.05 | 14.66 | 14.99 | 12,142,503 | -0.88(-5.54%) |
Mar 26, 2009 | 15.89 | 16.00 | 15.53 | 15.87 | 13,684,232 | +0.34(+2.21%) |
Mar 25, 2009 | 15.56 | 15.96 | 15.17 | 15.52 | 13,299,458 | +0.18(+1.17%) |
Mar 24, 2009 | 15.52 | 15.61 | 15.25 | 15.35 | 9,028,672 | -0.43(-2.71%) |
Mar 23, 2009 | 15.35 | 15.78 | 15.19 | 15.77 | 10,021,668 | +0.75(+4.97%) |
Mar 20, 2009 | 15.46 | 15.69 | 14.80 | 15.03 | 16,376,042 | -0.48(-3.11%) |
Mar 19, 2009 | 15.82 | 16.02 | 15.41 | 15.51 | 15,185,671 | -0.15(-0.94%) |
Mar 18, 2009 | 15.27 | 15.90 | 15.03 | 15.66 | 22,896,782 | +0.58(+3.82%) |
Mar 17, 2009 | 14.40 | 15.12 | 14.31 | 15.08 | 11,260,351 | +0.76(+5.33%) |
Mar 16, 2009 | 14.98 | 15.03 | 14.22 | 14.32 | 16,326,266 | -0.65(-4.32%) |
Mar 13, 2009 | 14.84 | 15.02 | 14.58 | 14.96 | 11,885,379 | +0.09(+0.58%) |
Mar 12, 2009 | 14.43 | 14.96 | 14.31 | 14.88 | 14,071,159 | +0.45(+3.13%) |
Mar 11, 2009 | 14.29 | 14.54 | 14.12 | 14.43 | 11,850,624 | +0.24(+1.70%) |
Mar 10, 2009 | 13.52 | 14.21 | 13.52 | 14.19 | 14,992,719 | +0.71(+5.26%) |
Mar 09, 2009 | 13.78 | 14.26 | 13.43 | 13.48 | 15,013,018 | -0.40(-2.86%) |
Mar 06, 2009 | 14.31 | 14.51 | 13.43 | 13.87 | 14,609,517 | -0.27(-1.93%) |
Mar 05, 2009 | 14.36 | 14.67 | 14.04 | 14.15 | 19,478,030 | -0.27(-1.89%) |
Mar 04, 2009 | 13.92 | 14.59 | 13.87 | 14.42 | 18,953,960 | +1.41(+10.83%) |
Mar 02, 2009 | 13.64 | 13.82 | 12.97 | 13.01 | 12,024,133 | -0.76(-5.49%) |
Feb 27, 2009 | 13.70 | 14.17 | 13.66 | 13.77 | 14,331,739 | -0.08(-0.56%) |
Feb 26, 2009 | 14.09 | 14.72 | 13.76 | 13.84 | 16,165,350 | -0.05(-0.34%) |
Feb 25, 2009 | 13.24 | 14.19 | 13.06 | 13.89 | 16,201,615 | +0.55(+4.14%) |
Feb 24, 2009 | 12.76 | 13.43 | 12.69 | 13.34 | 11,247,188 | +0.75(+5.94%) |
Feb 23, 2009 | 13.04 | 13.22 | 12.54 | 12.59 | 8,924,389 | -0.48(-3.69%) |
Feb 20, 2009 | 12.86 | 13.24 | 12.69 | 13.07 | 12,198,887 | +0.21(+1.64%) |
Feb 19, 2009 | 13.60 | 13.60 | 12.86 | 12.86 | 10,928,709 | -0.58(-4.29%) |
Feb 18, 2009 | 13.45 | 13.76 | 13.27 | 13.44 | 6,920,343 | +0.01(+0.06%) |
Feb 17, 2009 | 14.00 | 14.02 | 13.34 | 13.43 | 12,476,861 | -0.91(-6.35%) |
Feb 13, 2009 | 14.15 | 14.49 | 14.00 | 14.34 | 7,735,173 | +0.22(+1.54%) |
Feb 12, 2009 | 13.75 | 14.16 | 13.47 | 14.12 | 12,429,849 | +0.32(+2.31%) |
Feb 11, 2009 | 13.93 | 14.00 | 13.55 | 13.80 | 8,801,706 | -0.04(-0.28%) |
Feb 10, 2009 | 14.23 | 14.69 | 13.71 | 13.84 | 12,060,537 | -0.46(-3.21%) |
Feb 09, 2009 | 14.48 | 14.56 | 14.14 | 14.30 | 8,375,337 | -0.25(-1.71%) |
Feb 06, 2009 | 14.22 | 14.70 | 14.15 | 14.55 | 9,637,128 | +0.30(+2.13%) |
Feb 05, 2009 | 13.17 | 14.40 | 13.09 | 14.25 | 16,459,804 | +0.86(+6.46%) |
Feb 04, 2009 | 13.34 | 13.71 | 13.28 | 13.38 | 11,739,065 | +0.05(+0.35%) |
Feb 03, 2009 | 12.96 | 13.38 | 12.83 | 13.34 | 8,402,922 | +0.30(+2.27%) |
Feb 02, 2009 | 12.91 | 13.38 | 12.71 | 13.04 | 11,374,018 | -0.08(-0.59%) |
Jan 30, 2009 | 13.53 | 13.60 | 13.05 | 13.12 | 9,367,953 | -0.33(-2.49%) |
Jan 29, 2009 | 13.50 | 13.60 | 13.18 | 13.45 | 10,305,650 | -0.18(-1.31%) |
Jan 28, 2009 | 13.58 | 13.81 | 13.46 | 13.63 | 11,129,653 | +0.35(+2.64%) |
Jan 27, 2009 | 12.82 | 13.38 | 12.71 | 13.28 | 13,128,946 | +0.61(+4.79%) |
Jan 26, 2009 | 12.59 | 12.97 | 12.35 | 12.68 | 6,667,425 | +0.22(+1.75%) |
Jan 23, 2009 | 11.76 | 12.69 | 11.76 | 12.46 | 9,370,258 | +0.41(+3.43%) |
Jan 22, 2009 | 12.08 | 12.24 | 11.68 | 12.04 | 14,096,171 | -0.33(-2.64%) |
Jan 21, 2009 | 12.29 | 12.46 | 11.81 | 12.37 | 10,125,569 | +0.22(+1.79%) |
Jan 20, 2009 | 13.02 | 13.13 | 12.14 | 12.15 | 11,286,011 | -1.03(-7.80%) |
Jan 16, 2009 | 12.99 | 13.20 | 12.61 | 13.18 | 13,802,975 | +0.45(+3.55%) |
Jan 15, 2009 | 12.46 | 12.88 | 12.11 | 12.73 | 18,537,290 | +0.66(+5.48%) |
Jan 14, 2009 | 12.33 | 12.56 | 12.07 | 12.07 | 12,236,963 | -0.57(-4.50%) |
Jan 13, 2009 | 12.43 | 12.78 | 12.28 | 12.64 | 13,381,883 | +0.22(+1.76%) |
Jan 12, 2009 | 12.62 | 12.68 | 12.25 | 12.42 | 8,969,419 | -0.28(-2.21%) |
Jan 09, 2009 | 13.34 | 13.37 | 12.62 | 12.70 | 14,982,477 | -0.54(-4.06%) |
Jan 08, 2009 | 13.74 | 13.78 | 12.96 | 13.24 | 18,567,574 | -0.69(-4.97%) |
Jan 07, 2009 | 14.22 | 14.38 | 13.83 | 13.93 | 8,086,513 | -0.56(-3.87%) |
Jan 06, 2009 | 14.32 | 14.64 | 14.16 | 14.49 | 7,962,302 | +0.29(+2.03%) |
Jan 05, 2009 | 14.10 | 14.70 | 14.10 | 14.20 | 7,624,917 | -0.09(-0.65%) |