Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.14 | 14.24 | 13.50 | 13.55 | 3,325,264 | -0.33(-2.36%) |
Mar 30, 2009 | 14.11 | 14.11 | 13.39 | 13.88 | 5,262,866 | -1.73(-11.06%) |
Mar 26, 2009 | 14.73 | 15.80 | 14.73 | 15.60 | 8,978,554 | +1.00(+6.85%) |
Mar 25, 2009 | 14.07 | 14.61 | 13.88 | 14.60 | 4,154,165 | +0.41(+2.89%) |
Mar 24, 2009 | 14.37 | 14.59 | 13.93 | 14.19 | 3,220,233 | -0.45(-3.05%) |
Mar 23, 2009 | 14.22 | 14.64 | 14.18 | 14.64 | 3,461,870 | +0.98(+7.19%) |
Mar 20, 2009 | 14.71 | 14.83 | 13.54 | 13.65 | 3,747,502 | -0.98(-6.67%) |
Mar 19, 2009 | 14.23 | 24.99 | 13.81 | 14.63 | 5,109,310 | +0.83(+6.04%) |
Mar 18, 2009 | 13.76 | 14.10 | 12.97 | 13.80 | 5,211,014 | -0.07(-0.47%) |
Mar 17, 2009 | 13.56 | 13.86 | 13.29 | 13.86 | 2,540,090 | +0.33(+2.46%) |
Mar 16, 2009 | 13.37 | 14.05 | 12.86 | 13.53 | 5,035,111 | +0.29(+2.20%) |
Mar 13, 2009 | 13.48 | 13.74 | 13.04 | 13.24 | 0 | -0.71(-5.08%) |
Mar 12, 2009 | 13.32 | 14.08 | 13.15 | 13.95 | 3,972,079 | +0.64(+4.78%) |
Mar 11, 2009 | 13.49 | 13.92 | 12.93 | 13.31 | 4,588,716 | -0.12(-0.93%) |
Mar 10, 2009 | 12.87 | 13.74 | 12.67 | 13.43 | 7,084,837 | +1.09(+8.82%) |
Mar 09, 2009 | 11.88 | 12.90 | 11.83 | 12.35 | 4,869,151 | +0.27(+2.22%) |
Mar 06, 2009 | 12.26 | 12.41 | 11.60 | 12.08 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.23 | 12.64 | 11.89 | 12.05 | 5,514,846 | -0.54(-4.26%) |
Mar 04, 2009 | 12.36 | 12.89 | 12.23 | 12.58 | 5,106,797 | +0.27(+2.17%) |
Mar 02, 2009 | 13.51 | 13.55 | 12.20 | 12.32 | 13,814,335 | -1.76(-12.51%) |
Feb 27, 2009 | 13.60 | 14.97 | 13.48 | 14.08 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 14.08 | 14.59 | 13.92 | 13.98 | 4,062,470 | +0.07(+0.51%) |
Feb 25, 2009 | 13.64 | 14.29 | 13.34 | 13.90 | 6,276,745 | +0.29(+2.10%) |
Feb 24, 2009 | 12.96 | 13.70 | 12.96 | 13.62 | 6,224,915 | +0.65(+5.05%) |
Feb 23, 2009 | 13.67 | 13.86 | 12.76 | 12.96 | 7,675,728 | -0.55(-4.05%) |
Feb 20, 2009 | 13.46 | 13.75 | 13.19 | 13.51 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.43 | 14.10 | 13.27 | 13.79 | 4,105,669 | +0.61(+4.60%) |
Feb 18, 2009 | 12.95 | 13.25 | 12.86 | 13.18 | 5,824,992 | +0.24(+1.84%) |
Feb 17, 2009 | 13.14 | 13.27 | 12.82 | 12.94 | 6,967,406 | -0.64(-4.69%) |
Feb 13, 2009 | 13.30 | 13.79 | 13.23 | 13.58 | 2,834,764 | +0.33(+2.47%) |
Feb 12, 2009 | 12.98 | 13.45 | 12.69 | 13.25 | 3,228,388 | -0.04(-0.27%) |
Feb 11, 2009 | 13.35 | 13.80 | 12.87 | 13.29 | 3,019,012 | -0.05(-0.40%) |
Feb 10, 2009 | 14.07 | 14.55 | 13.16 | 13.34 | 4,127,979 | -0.79(-5.60%) |
Feb 09, 2009 | 13.92 | 14.39 | 13.68 | 14.13 | 4,227,164 | +0.32(+2.28%) |
Feb 06, 2009 | 13.20 | 13.92 | 13.08 | 13.82 | 3,179,547 | +0.54(+4.08%) |
Feb 05, 2009 | 12.81 | 13.39 | 12.55 | 13.27 | 3,428,012 | +0.37(+2.91%) |
Feb 04, 2009 | 12.97 | 13.49 | 12.60 | 12.90 | 4,463,769 | +0.14(+1.12%) |
Feb 03, 2009 | 12.82 | 13.00 | 12.46 | 12.76 | 3,302,786 | +0.00(+0.00%) |
Feb 02, 2009 | 13.15 | 13.15 | 12.54 | 12.76 | 3,248,269 | -0.61(-4.54%) |
Jan 30, 2009 | 13.58 | 13.75 | 12.93 | 13.36 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.89 | 14.28 | 12.70 | 13.33 | 7,951,742 | -1.45(-9.79%) |
Jan 28, 2009 | 14.73 | 14.92 | 13.97 | 14.77 | 6,079,536 | +0.17(+1.14%) |
Jan 27, 2009 | 14.88 | 14.88 | 14.07 | 14.61 | 2,681,329 | -0.26(-1.72%) |
Jan 26, 2009 | 14.99 | 15.46 | 14.52 | 14.86 | 2,859,503 | +0.20(+1.34%) |
Jan 23, 2009 | 13.29 | 14.94 | 13.12 | 14.67 | 3,098,377 | +0.88(+6.39%) |
Jan 22, 2009 | 14.05 | 14.29 | 13.32 | 13.79 | 3,169,280 | -0.64(-4.41%) |
Jan 21, 2009 | 12.84 | 14.75 | 12.84 | 14.42 | 5,776,389 | +1.73(+13.59%) |
Jan 20, 2009 | 13.55 | 14.05 | 12.65 | 12.70 | 3,265,995 | -1.19(-8.57%) |
Jan 16, 2009 | 14.51 | 14.51 | 13.29 | 13.89 | 4,443,912 | +0.02(+0.17%) |
Jan 15, 2009 | 13.41 | 13.92 | 12.91 | 13.86 | 3,782,233 | +0.35(+2.55%) |
Jan 14, 2009 | 14.43 | 14.46 | 13.32 | 13.52 | 3,573,850 | -1.22(-8.28%) |
Jan 13, 2009 | 13.96 | 14.87 | 13.82 | 14.74 | 4,245,568 | +0.74(+5.31%) |
Jan 12, 2009 | 14.40 | 14.50 | 13.65 | 13.99 | 2,407,694 | -0.69(-4.70%) |
Jan 09, 2009 | 15.41 | 15.54 | 14.35 | 14.68 | 2,089,688 | -0.73(-4.71%) |
Jan 08, 2009 | 15.15 | 15.48 | 14.73 | 15.41 | 2,691,381 | +0.10(+0.62%) |
Jan 07, 2009 | 15.99 | 15.99 | 14.79 | 15.31 | 2,171,004 | -0.91(-5.61%) |
Jan 06, 2009 | 16.52 | 17.21 | 16.07 | 16.23 | 4,090,723 | +0.35(+2.21%) |
Jan 05, 2009 | 14.87 | 16.25 | 14.51 | 15.87 | 5,471,210 | +0.96(+6.46%) |
Jan 02, 2009 | 13.74 | 14.98 | 13.74 | 14.91 | 0 | +1.37(+10.15%) |