Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.50 | 14.25 | 13.46 | 13.88 | 4,791,552 | +0.51(+3.78%) |
Mar 30, 2009 | 13.80 | 13.80 | 13.31 | 13.38 | 4,515,504 | -1.39(-9.44%) |
Mar 26, 2009 | 14.51 | 14.81 | 14.22 | 14.77 | 3,811,854 | +0.36(+2.51%) |
Mar 25, 2009 | 14.17 | 14.86 | 13.53 | 14.41 | 7,624,529 | +0.40(+2.84%) |
Mar 24, 2009 | 15.03 | 15.13 | 14.01 | 14.01 | 6,556,684 | -1.18(-7.79%) |
Mar 23, 2009 | 14.31 | 15.21 | 14.27 | 15.20 | 8,814,113 | +1.79(+13.36%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.40 | 13.41 | 4,061,483 | -0.44(-3.15%) |
Mar 19, 2009 | 15.02 | 15.02 | 13.80 | 13.84 | 7,122,997 | -0.68(-4.68%) |
Mar 18, 2009 | 13.48 | 14.64 | 13.39 | 14.52 | 7,243,928 | +0.88(+6.45%) |
Mar 17, 2009 | 12.82 | 13.64 | 12.82 | 13.64 | 6,446,824 | +0.67(+5.19%) |
Mar 16, 2009 | 13.21 | 13.72 | 12.97 | 12.97 | 8,633,511 | +0.01(+0.11%) |
Mar 13, 2009 | 13.31 | 13.43 | 12.90 | 12.96 | 0 | -0.25(-1.90%) |
Mar 12, 2009 | 11.90 | 13.26 | 11.73 | 13.21 | 9,701,368 | +1.28(+10.74%) |
Mar 11, 2009 | 12.31 | 12.65 | 11.89 | 11.92 | 9,106,631 | -0.04(-0.30%) |
Mar 10, 2009 | 10.76 | 11.97 | 10.74 | 11.96 | 10,258,695 | +1.45(+13.83%) |
Mar 09, 2009 | 10.66 | 10.99 | 10.49 | 10.51 | 4,986,794 | -0.13(-1.21%) |
Mar 06, 2009 | 10.90 | 11.16 | 10.32 | 10.64 | 0 | -0.20(-1.85%) |
Mar 05, 2009 | 11.47 | 11.60 | 10.66 | 10.84 | 3,167,590 | -0.90(-7.68%) |
Mar 04, 2009 | 12.10 | 12.16 | 11.47 | 11.74 | 5,454,393 | -0.70(-5.64%) |
Mar 02, 2009 | 12.68 | 12.88 | 12.40 | 12.44 | 5,485,516 | -0.59(-4.51%) |
Feb 27, 2009 | 13.13 | 13.59 | 12.89 | 13.03 | 0 | -0.42(-3.14%) |
Feb 26, 2009 | 13.30 | 14.14 | 13.24 | 13.45 | 10,447,391 | +0.39(+2.96%) |
Feb 25, 2009 | 12.88 | 13.50 | 12.30 | 13.06 | 9,436,285 | +0.11(+0.83%) |
Feb 24, 2009 | 12.23 | 12.97 | 12.02 | 12.96 | 5,675,583 | +0.82(+6.72%) |
Feb 23, 2009 | 12.48 | 12.88 | 12.12 | 12.14 | 5,056,518 | -0.31(-2.53%) |
Feb 20, 2009 | 12.25 | 12.59 | 11.76 | 12.45 | 8,502,906 | +0.04(+0.35%) |
Feb 19, 2009 | 13.24 | 13.40 | 12.41 | 12.41 | 4,245,571 | -0.74(-5.66%) |
Feb 18, 2009 | 13.56 | 13.64 | 13.00 | 13.16 | 4,376,524 | -0.21(-1.61%) |
Feb 17, 2009 | 13.78 | 13.86 | 13.37 | 13.37 | 7,006,134 | -0.85(-5.99%) |
Feb 13, 2009 | 14.80 | 14.84 | 14.21 | 14.22 | 6,006,347 | -0.59(-4.01%) |
Feb 12, 2009 | 14.68 | 14.87 | 14.06 | 14.82 | 6,543,609 | -0.21(-1.43%) |
Feb 11, 2009 | 14.74 | 15.30 | 14.59 | 15.03 | 7,676,422 | +0.40(+2.74%) |
Feb 10, 2009 | 15.97 | 16.16 | 14.62 | 14.63 | 7,367,318 | -1.42(-8.87%) |
Feb 09, 2009 | 16.03 | 16.41 | 15.87 | 16.05 | 4,028,779 | +0.05(+0.31%) |
Feb 06, 2009 | 14.94 | 16.10 | 14.84 | 16.00 | 7,662,509 | +1.20(+8.07%) |
Feb 05, 2009 | 14.49 | 15.19 | 14.11 | 14.81 | 5,489,678 | +0.25(+1.72%) |
Feb 04, 2009 | 14.54 | 15.07 | 14.51 | 14.56 | 3,522,986 | +0.03(+0.20%) |
Feb 03, 2009 | 15.02 | 15.02 | 14.21 | 14.53 | 2,921,738 | -0.36(-2.40%) |
Feb 02, 2009 | 14.64 | 14.89 | 14.51 | 14.89 | 2,986,626 | +0.04(+0.29%) |
Jan 30, 2009 | 15.54 | 15.70 | 14.76 | 14.84 | 0 | -0.50(-3.27%) |
Jan 29, 2009 | 15.95 | 16.08 | 15.33 | 15.35 | 4,497,415 | -0.90(-5.55%) |
Jan 28, 2009 | 15.69 | 16.33 | 15.69 | 16.25 | 10,025,190 | +1.22(+8.15%) |
Jan 27, 2009 | 14.71 | 15.07 | 14.58 | 15.02 | 5,146,770 | +0.38(+2.59%) |
Jan 26, 2009 | 15.01 | 15.42 | 14.48 | 14.64 | 6,192,621 | -0.23(-1.54%) |
Jan 23, 2009 | 14.09 | 14.93 | 13.93 | 14.87 | 6,532,006 | +0.36(+2.47%) |
Jan 22, 2009 | 15.38 | 15.38 | 14.26 | 14.52 | 5,146,116 | -1.00(-6.46%) |
Jan 21, 2009 | 14.92 | 15.53 | 14.30 | 15.52 | 7,295,211 | +1.02(+7.01%) |
Jan 20, 2009 | 15.91 | 15.93 | 14.50 | 14.50 | 4,815,538 | -1.70(-10.47%) |
Jan 16, 2009 | 16.43 | 16.65 | 15.54 | 16.20 | 4,305,463 | -0.06(-0.35%) |
Jan 15, 2009 | 16.59 | 16.75 | 15.65 | 16.25 | 7,654,851 | -0.38(-2.28%) |
Jan 14, 2009 | 17.43 | 17.56 | 16.63 | 16.63 | 4,469,743 | -1.05(-5.95%) |
Jan 13, 2009 | 17.19 | 17.72 | 17.14 | 17.69 | 3,373,333 | +0.33(+1.90%) |
Jan 12, 2009 | 17.89 | 17.97 | 17.22 | 17.36 | 4,625,502 | -0.62(-3.46%) |
Jan 09, 2009 | 18.90 | 18.97 | 17.93 | 17.98 | 4,065,518 | -0.93(-4.92%) |
Jan 08, 2009 | 19.02 | 19.30 | 18.73 | 18.91 | 1,864,114 | -0.09(-0.45%) |
Jan 07, 2009 | 19.72 | 19.72 | 18.90 | 19.00 | 1,949,075 | -1.00(-5.01%) |
Jan 06, 2009 | 20.05 | 20.15 | 19.75 | 20.00 | 2,334,126 | +0.04(+0.22%) |
Jan 05, 2009 | 20.98 | 20.98 | 19.85 | 19.96 | 3,786,426 | -0.89(-4.26%) |
Jan 02, 2009 | 20.92 | 21.00 | 20.38 | 20.84 | 0 | -0.03(-0.14%) |