Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.41 | 13.68 | 13.30 | 13.48 | 3,995,253 | +0.46(+3.54%) |
Mar 30, 2009 | 13.09 | 13.15 | 12.88 | 13.02 | 1,935,173 | -0.80(-5.82%) |
Mar 26, 2009 | 13.77 | 13.87 | 13.66 | 13.83 | 4,327,673 | -0.01(-0.10%) |
Mar 25, 2009 | 13.59 | 13.94 | 13.56 | 13.84 | 7,186,403 | +0.44(+3.29%) |
Mar 24, 2009 | 13.44 | 13.59 | 13.37 | 13.40 | 4,465,721 | +0.20(+1.51%) |
Mar 23, 2009 | 12.96 | 13.23 | 12.94 | 13.20 | 3,721,325 | +0.58(+4.63%) |
Mar 20, 2009 | 12.74 | 12.79 | 12.58 | 12.62 | 4,256,042 | -0.23(-1.82%) |
Mar 19, 2009 | 13.01 | 13.06 | 12.73 | 12.85 | 8,043,456 | -0.12(-0.95%) |
Mar 18, 2009 | 12.73 | 13.08 | 12.54 | 12.97 | 7,587,746 | +0.19(+1.45%) |
Mar 17, 2009 | 12.66 | 12.83 | 12.62 | 12.79 | 6,194,908 | -0.13(-1.01%) |
Mar 16, 2009 | 13.05 | 13.15 | 12.84 | 12.92 | 4,564,407 | +0.31(+2.46%) |
Mar 13, 2009 | 12.59 | 12.73 | 12.49 | 12.61 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.33 | 12.68 | 12.18 | 12.68 | 6,672,557 | +0.33(+2.67%) |
Mar 11, 2009 | 12.40 | 12.48 | 12.28 | 12.35 | 4,185,537 | +0.05(+0.45%) |
Mar 10, 2009 | 12.08 | 12.44 | 12.07 | 12.29 | 6,786,020 | +0.57(+4.87%) |
Mar 09, 2009 | 11.72 | 11.95 | 11.63 | 11.72 | 5,118,708 | -0.39(-3.18%) |
Mar 06, 2009 | 12.35 | 12.43 | 11.83 | 12.11 | 0 | +0.01(+0.06%) |
Mar 05, 2009 | 12.37 | 12.47 | 12.09 | 12.10 | 3,076,473 | -0.50(-3.98%) |
Mar 04, 2009 | 12.29 | 12.77 | 12.29 | 12.60 | 5,173,801 | -0.03(-0.27%) |
Mar 02, 2009 | 12.90 | 12.94 | 12.60 | 12.64 | 6,940,380 | -0.51(-3.87%) |
Feb 27, 2009 | 12.96 | 13.38 | 12.93 | 13.15 | 0 | +0.13(+1.00%) |
Feb 26, 2009 | 13.35 | 13.38 | 13.01 | 13.02 | 5,140,939 | -0.23(-1.77%) |
Feb 25, 2009 | 13.47 | 13.49 | 13.24 | 13.25 | 5,666,692 | -0.23(-1.68%) |
Feb 24, 2009 | 13.30 | 13.55 | 13.17 | 13.48 | 4,575,483 | +0.29(+2.19%) |
Feb 23, 2009 | 13.70 | 13.74 | 13.15 | 13.19 | 4,176,956 | -0.23(-1.74%) |
Feb 20, 2009 | 13.35 | 13.55 | 13.31 | 13.42 | 7,268,404 | -0.14(-1.07%) |
Feb 19, 2009 | 13.92 | 13.98 | 13.51 | 13.57 | 4,440,710 | +0.21(+1.60%) |
Feb 18, 2009 | 13.67 | 13.67 | 13.29 | 13.35 | 6,569,558 | -0.27(-1.97%) |
Feb 17, 2009 | 13.86 | 13.87 | 13.58 | 13.62 | 3,984,364 | -0.63(-4.44%) |
Feb 13, 2009 | 14.27 | 14.40 | 14.13 | 14.25 | 3,023,377 | -0.10(-0.67%) |
Feb 12, 2009 | 14.14 | 14.36 | 14.02 | 14.35 | 3,807,095 | -0.18(-1.23%) |
Feb 11, 2009 | 14.66 | 14.71 | 14.41 | 14.53 | 3,652,320 | +0.15(+1.05%) |
Feb 10, 2009 | 14.86 | 14.96 | 14.31 | 14.38 | 6,646,101 | -0.69(-4.57%) |
Feb 09, 2009 | 15.08 | 15.13 | 14.92 | 15.07 | 3,151,636 | +0.12(+0.83%) |
Feb 06, 2009 | 14.51 | 15.03 | 14.47 | 14.94 | 7,666,749 | +0.43(+2.94%) |
Feb 05, 2009 | 14.19 | 14.67 | 14.02 | 14.52 | 10,838,628 | -0.60(-3.96%) |
Feb 04, 2009 | 15.27 | 15.53 | 15.05 | 15.11 | 4,525,062 | -0.60(-3.81%) |
Feb 03, 2009 | 15.41 | 15.84 | 15.27 | 15.71 | 3,257,496 | +0.61(+4.05%) |
Feb 02, 2009 | 14.86 | 15.20 | 14.83 | 15.10 | 2,979,490 | -0.01(-0.09%) |
Jan 30, 2009 | 15.40 | 15.44 | 15.07 | 15.11 | 0 | -0.58(-3.73%) |
Jan 29, 2009 | 15.98 | 16.01 | 15.62 | 15.70 | 4,815,582 | -0.45(-2.77%) |
Jan 28, 2009 | 16.32 | 16.40 | 16.00 | 16.15 | 4,127,823 | -0.09(-0.55%) |
Jan 27, 2009 | 16.02 | 16.31 | 15.91 | 16.24 | 4,288,787 | +0.28(+1.72%) |
Jan 26, 2009 | 15.80 | 16.15 | 15.73 | 15.96 | 4,078,141 | +0.23(+1.49%) |
Jan 23, 2009 | 15.46 | 15.86 | 15.36 | 15.73 | 4,187,344 | -0.37(-2.31%) |
Jan 22, 2009 | 15.65 | 16.15 | 15.65 | 16.10 | 4,392,954 | -0.20(-1.22%) |
Jan 21, 2009 | 16.02 | 16.32 | 15.83 | 16.30 | 4,629,788 | +0.43(+2.69%) |
Jan 20, 2009 | 16.10 | 16.24 | 15.86 | 15.87 | 3,762,826 | -0.59(-3.59%) |
Jan 16, 2009 | 16.54 | 16.57 | 16.04 | 16.46 | 3,953,348 | +0.24(+1.48%) |
Jan 15, 2009 | 15.98 | 16.32 | 15.70 | 16.22 | 8,232,055 | +0.60(+3.83%) |
Jan 14, 2009 | 15.65 | 15.69 | 15.40 | 15.62 | 4,277,025 | -0.51(-3.16%) |
Jan 13, 2009 | 15.99 | 16.17 | 15.93 | 16.13 | 2,686,525 | +0.17(+1.03%) |
Jan 12, 2009 | 16.04 | 16.07 | 15.80 | 15.97 | 4,125,893 | -0.52(-3.13%) |
Jan 09, 2009 | 16.70 | 16.71 | 16.33 | 16.48 | 4,246,707 | -0.30(-1.76%) |
Jan 08, 2009 | 16.59 | 16.84 | 16.38 | 16.78 | 2,470,314 | +0.26(+1.58%) |
Jan 07, 2009 | 16.54 | 16.70 | 16.43 | 16.52 | 2,733,617 | -0.27(-1.60%) |
Jan 06, 2009 | 16.72 | 16.94 | 16.49 | 16.79 | 4,720,205 | -0.14(-0.81%) |
Jan 05, 2009 | 16.70 | 16.98 | 16.69 | 16.92 | 2,961,845 | -0.39(-2.23%) |
Jan 02, 2009 | 16.93 | 17.37 | 16.90 | 17.31 | 0 | +0.42(+2.48%) |