Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.14 | 14.23 | 13.49 | 13.54 | 3,326,595 | -0.33(-2.36%) |
Mar 30, 2009 | 14.10 | 14.10 | 13.39 | 13.87 | 5,264,972 | -1.72(-11.06%) |
Mar 26, 2009 | 14.73 | 15.80 | 14.73 | 15.59 | 8,982,148 | +1.00(+6.85%) |
Mar 25, 2009 | 14.07 | 14.60 | 13.88 | 14.60 | 4,155,828 | +0.41(+2.89%) |
Mar 24, 2009 | 14.36 | 14.59 | 13.93 | 14.18 | 3,221,522 | -0.45(-3.05%) |
Mar 23, 2009 | 14.21 | 14.63 | 14.17 | 14.63 | 3,463,256 | +0.98(+7.19%) |
Mar 20, 2009 | 14.71 | 14.83 | 13.53 | 13.65 | 3,749,002 | -0.98(-6.67%) |
Mar 19, 2009 | 14.22 | 24.98 | 13.80 | 14.62 | 5,111,355 | +0.83(+6.04%) |
Mar 18, 2009 | 13.75 | 14.10 | 12.97 | 13.79 | 5,213,100 | -0.07(-0.47%) |
Mar 17, 2009 | 13.55 | 13.86 | 13.29 | 13.86 | 2,541,106 | +0.33(+2.46%) |
Mar 16, 2009 | 13.36 | 14.04 | 12.85 | 13.52 | 5,037,126 | +0.29(+2.20%) |
Mar 13, 2009 | 13.47 | 13.73 | 13.03 | 13.23 | 0 | -0.71(-5.08%) |
Mar 12, 2009 | 13.32 | 14.07 | 13.14 | 13.94 | 3,973,669 | +0.64(+4.78%) |
Mar 11, 2009 | 13.49 | 13.92 | 12.93 | 13.30 | 4,590,553 | -0.12(-0.93%) |
Mar 10, 2009 | 12.86 | 13.74 | 12.67 | 13.43 | 7,087,672 | +1.09(+8.82%) |
Mar 09, 2009 | 11.87 | 12.89 | 11.83 | 12.34 | 4,871,100 | +0.27(+2.22%) |
Mar 06, 2009 | 12.25 | 12.41 | 11.60 | 12.07 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.22 | 12.64 | 11.88 | 12.04 | 5,517,054 | -0.54(-4.25%) |
Mar 04, 2009 | 12.35 | 12.88 | 12.22 | 12.58 | 5,108,841 | +0.27(+2.17%) |
Mar 02, 2009 | 13.51 | 13.54 | 12.20 | 12.31 | 13,819,865 | -1.76(-12.51%) |
Feb 27, 2009 | 13.59 | 14.96 | 13.47 | 14.07 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 14.08 | 14.58 | 13.92 | 13.97 | 4,064,096 | +0.07(+0.51%) |
Feb 25, 2009 | 13.63 | 14.28 | 13.33 | 13.90 | 6,279,257 | +0.29(+2.10%) |
Feb 24, 2009 | 12.95 | 13.70 | 12.95 | 13.61 | 6,227,407 | +0.65(+5.05%) |
Feb 23, 2009 | 13.66 | 13.86 | 12.76 | 12.96 | 7,678,801 | -0.55(-4.05%) |
Feb 20, 2009 | 13.45 | 13.74 | 13.19 | 13.51 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.42 | 14.09 | 13.26 | 13.78 | 4,107,313 | +0.61(+4.60%) |
Feb 18, 2009 | 12.95 | 13.24 | 12.85 | 13.17 | 5,827,324 | +0.24(+1.84%) |
Feb 17, 2009 | 13.14 | 13.26 | 12.81 | 12.94 | 6,970,195 | -0.64(-4.69%) |
Feb 13, 2009 | 13.30 | 13.79 | 13.22 | 13.57 | 2,835,899 | +0.33(+2.47%) |
Feb 12, 2009 | 12.97 | 13.44 | 12.69 | 13.24 | 3,229,680 | -0.04(-0.27%) |
Feb 11, 2009 | 13.34 | 13.80 | 12.86 | 13.28 | 3,020,220 | -0.05(-0.40%) |
Feb 10, 2009 | 14.06 | 14.54 | 13.16 | 13.33 | 4,129,632 | -0.79(-5.60%) |
Feb 09, 2009 | 13.92 | 14.38 | 13.67 | 14.13 | 4,228,856 | +0.32(+2.28%) |
Feb 06, 2009 | 13.19 | 13.92 | 13.08 | 13.81 | 3,180,820 | +0.54(+4.08%) |
Feb 05, 2009 | 12.80 | 13.39 | 12.54 | 13.27 | 3,429,384 | +0.37(+2.91%) |
Feb 04, 2009 | 12.97 | 13.49 | 12.60 | 12.89 | 4,465,556 | +0.14(+1.12%) |
Feb 03, 2009 | 12.82 | 13.00 | 12.46 | 12.75 | 3,304,108 | +0.00(+0.00%) |
Feb 02, 2009 | 13.14 | 13.14 | 12.54 | 12.75 | 3,249,569 | -0.61(-4.54%) |
Jan 30, 2009 | 13.58 | 13.74 | 12.92 | 13.36 | 0 | +0.04(+0.27%) |
Jan 29, 2009 | 13.89 | 14.27 | 12.70 | 13.32 | 7,954,925 | -1.45(-9.79%) |
Jan 28, 2009 | 14.73 | 14.91 | 13.96 | 14.77 | 6,081,969 | +0.17(+1.14%) |
Jan 27, 2009 | 14.87 | 14.87 | 14.07 | 14.60 | 2,682,402 | -0.26(-1.72%) |
Jan 26, 2009 | 14.99 | 15.46 | 14.51 | 14.86 | 2,860,647 | +0.20(+1.34%) |
Jan 23, 2009 | 13.29 | 14.93 | 13.11 | 14.66 | 3,099,617 | +0.88(+6.39%) |
Jan 22, 2009 | 14.04 | 14.28 | 13.31 | 13.78 | 3,170,548 | -0.64(-4.41%) |
Jan 21, 2009 | 12.83 | 14.74 | 12.83 | 14.42 | 5,778,701 | +1.72(+13.59%) |
Jan 20, 2009 | 13.54 | 14.05 | 12.64 | 12.69 | 3,267,303 | -1.19(-8.57%) |
Jan 16, 2009 | 14.50 | 14.50 | 13.29 | 13.88 | 4,445,690 | +0.02(+0.17%) |
Jan 15, 2009 | 13.41 | 13.92 | 12.91 | 13.86 | 3,783,747 | +0.34(+2.55%) |
Jan 14, 2009 | 14.42 | 14.45 | 13.32 | 13.51 | 3,575,281 | -1.22(-8.28%) |
Jan 13, 2009 | 13.96 | 14.87 | 13.81 | 14.73 | 4,247,267 | +0.74(+5.31%) |
Jan 12, 2009 | 14.39 | 14.49 | 13.64 | 13.99 | 2,408,658 | -0.69(-4.70%) |
Jan 09, 2009 | 15.40 | 15.53 | 14.35 | 14.68 | 2,090,524 | -0.73(-4.71%) |
Jan 08, 2009 | 15.14 | 15.48 | 14.72 | 15.40 | 2,692,459 | +0.10(+0.62%) |
Jan 07, 2009 | 15.98 | 15.98 | 14.78 | 15.31 | 2,171,873 | -0.91(-5.61%) |
Jan 06, 2009 | 16.52 | 17.21 | 16.06 | 16.22 | 4,092,360 | +0.35(+2.21%) |
Jan 05, 2009 | 14.87 | 16.24 | 14.50 | 15.87 | 5,473,400 | +0.96(+6.46%) |
Jan 02, 2009 | 13.74 | 14.97 | 13.74 | 14.90 | 0 | +1.37(+10.15%) |