Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.23 | 13.59 | 13.07 | 13.27 | 5,795,774 | +0.16(+1.24%) |
Mar 30, 2009 | 13.05 | 13.13 | 12.80 | 13.11 | 4,028,682 | -0.17(-1.32%) |
Mar 26, 2009 | 13.20 | 13.31 | 13.09 | 13.29 | 3,119,076 | +0.13(+0.99%) |
Mar 25, 2009 | 13.03 | 13.31 | 12.99 | 13.15 | 3,644,541 | +0.13(+1.00%) |
Mar 24, 2009 | 12.75 | 13.11 | 12.74 | 13.02 | 5,144,716 | +0.11(+0.82%) |
Mar 23, 2009 | 12.67 | 12.94 | 12.66 | 12.92 | 5,222,240 | +0.49(+3.96%) |
Mar 20, 2009 | 12.48 | 12.52 | 12.31 | 12.43 | 6,190,299 | +0.11(+0.92%) |
Mar 19, 2009 | 12.63 | 12.82 | 12.20 | 12.31 | 6,168,116 | -0.37(-2.88%) |
Mar 18, 2009 | 12.64 | 12.85 | 12.52 | 12.68 | 5,457,038 | -0.08(-0.61%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.32 | 12.76 | 3,551,960 | +0.33(+2.68%) |
Mar 16, 2009 | 12.82 | 12.89 | 12.41 | 12.42 | 4,731,773 | -0.28(-2.18%) |
Mar 13, 2009 | 12.02 | 12.71 | 11.98 | 12.70 | 0 | +0.74(+6.22%) |
Mar 12, 2009 | 11.46 | 12.01 | 11.18 | 11.96 | 12,999,232 | +0.50(+4.36%) |
Mar 11, 2009 | 12.71 | 12.71 | 11.44 | 11.46 | 15,983,628 | -1.23(-9.71%) |
Mar 10, 2009 | 12.50 | 12.69 | 12.24 | 12.69 | 6,545,412 | +0.42(+3.41%) |
Mar 09, 2009 | 12.35 | 12.46 | 12.17 | 12.27 | 4,304,265 | -0.21(-1.69%) |
Mar 06, 2009 | 12.59 | 12.83 | 12.29 | 12.48 | 0 | -0.11(-0.87%) |
Mar 05, 2009 | 12.47 | 12.68 | 12.32 | 12.59 | 6,782,530 | -0.02(-0.19%) |
Mar 04, 2009 | 12.44 | 12.78 | 12.25 | 12.61 | 5,967,000 | +0.20(+1.64%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.37 | 12.41 | 5,470,559 | -0.50(-3.84%) |
Feb 27, 2009 | 13.11 | 13.24 | 12.86 | 12.91 | 0 | -0.35(-2.67%) |
Feb 26, 2009 | 13.96 | 14.04 | 13.22 | 13.26 | 8,029,418 | -0.63(-4.51%) |
Feb 25, 2009 | 14.29 | 14.32 | 13.82 | 13.89 | 4,197,779 | -0.37(-2.59%) |
Feb 24, 2009 | 14.14 | 14.31 | 13.96 | 14.26 | 6,002,707 | +0.19(+1.36%) |
Feb 23, 2009 | 14.59 | 14.61 | 14.04 | 14.07 | 4,662,343 | -0.42(-2.92%) |
Feb 20, 2009 | 14.28 | 14.61 | 14.23 | 14.49 | 5,664,573 | +0.04(+0.28%) |
Feb 19, 2009 | 14.71 | 14.76 | 14.37 | 14.45 | 5,351,981 | -0.23(-1.58%) |
Feb 18, 2009 | 14.76 | 14.80 | 14.54 | 14.68 | 3,444,616 | -0.04(-0.30%) |
Feb 17, 2009 | 14.93 | 14.93 | 14.62 | 14.72 | 3,839,323 | -0.46(-3.00%) |
Feb 13, 2009 | 15.32 | 15.47 | 15.14 | 15.18 | 2,625,144 | -0.20(-1.29%) |
Feb 12, 2009 | 14.92 | 15.39 | 14.80 | 15.38 | 4,395,751 | +0.19(+1.26%) |
Feb 11, 2009 | 15.31 | 15.41 | 15.14 | 15.19 | 4,626,820 | -0.11(-0.72%) |
Feb 10, 2009 | 15.57 | 15.73 | 15.24 | 15.30 | 5,127,494 | -0.42(-2.69%) |
Feb 09, 2009 | 15.75 | 15.75 | 15.49 | 15.72 | 2,724,861 | -0.03(-0.21%) |
Feb 06, 2009 | 15.59 | 15.89 | 15.53 | 15.75 | 3,937,895 | +0.15(+0.94%) |
Feb 05, 2009 | 15.41 | 15.76 | 15.29 | 15.61 | 4,659,557 | +0.20(+1.27%) |
Feb 04, 2009 | 15.33 | 15.57 | 15.17 | 15.41 | 4,580,104 | +0.15(+0.99%) |
Feb 03, 2009 | 15.05 | 15.33 | 14.78 | 15.26 | 8,002,289 | +0.26(+1.73%) |
Feb 02, 2009 | 14.52 | 15.16 | 14.52 | 15.00 | 4,413,182 | +0.24(+1.62%) |
Jan 30, 2009 | 14.68 | 15.37 | 14.65 | 14.76 | 0 | -0.31(-2.05%) |
Jan 29, 2009 | 14.62 | 15.38 | 14.62 | 15.07 | 3,870,564 | -0.28(-1.80%) |
Jan 28, 2009 | 15.33 | 15.36 | 15.12 | 15.35 | 6,031,362 | +0.33(+2.22%) |
Jan 27, 2009 | 15.00 | 15.30 | 14.90 | 15.01 | 8,174,930 | +0.04(+0.24%) |
Jan 26, 2009 | 14.69 | 15.11 | 14.69 | 14.98 | 7,090,796 | +0.32(+2.16%) |
Jan 23, 2009 | 14.85 | 15.20 | 14.53 | 14.66 | 9,057,521 | -0.60(-3.92%) |
Jan 22, 2009 | 15.32 | 15.63 | 15.03 | 15.26 | 12,239,541 | +0.08(+0.54%) |
Jan 21, 2009 | 15.00 | 15.17 | 14.72 | 15.17 | 9,777,103 | +0.30(+2.05%) |
Jan 20, 2009 | 15.24 | 15.41 | 14.74 | 14.87 | 7,651,773 | -0.33(-2.19%) |
Jan 16, 2009 | 15.06 | 15.37 | 14.96 | 15.20 | 4,388,967 | +0.23(+1.52%) |
Jan 15, 2009 | 15.09 | 15.13 | 14.66 | 14.98 | 7,266,860 | +0.26(+1.80%) |
Jan 14, 2009 | 14.60 | 14.78 | 14.43 | 14.71 | 4,181,854 | +0.05(+0.36%) |
Jan 13, 2009 | 14.56 | 14.78 | 14.46 | 14.66 | 3,952,883 | +0.09(+0.59%) |
Jan 12, 2009 | 14.55 | 14.66 | 14.46 | 14.57 | 3,985,684 | -0.03(-0.20%) |
Jan 09, 2009 | 14.91 | 15.00 | 14.45 | 14.60 | 4,525,608 | -0.32(-2.15%) |
Jan 08, 2009 | 14.41 | 15.06 | 14.05 | 14.92 | 6,219,975 | +0.33(+2.26%) |
Jan 07, 2009 | 14.54 | 14.79 | 14.35 | 14.59 | 3,668,402 | -0.08(-0.55%) |
Jan 06, 2009 | 14.85 | 15.02 | 14.56 | 14.67 | 3,570,054 | -0.06(-0.39%) |
Jan 05, 2009 | 14.44 | 14.80 | 14.30 | 14.73 | 4,658,256 | +0.28(+1.91%) |
Jan 02, 2009 | 14.63 | 14.65 | 14.25 | 14.46 | 0 | -0.04(-0.25%) |