Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 10,269,299 | +1.58(+10.37%) |
Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 6,060,850 | -0.93(-5.75%) |
Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 5,497,807 | +0.86(+5.62%) |
Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 7,981,894 | +0.45(+3.03%) |
Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 5,743,486 | +0.26(+1.78%) |
Mar 23, 2009 | 14.05 | 14.60 | 13.43 | 14.59 | 3,403,219 | +1.20(+8.96%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 5,044,689 | -0.48(-3.46%) |
Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 4,269,576 | -0.13(-0.93%) |
Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 5,531,208 | +0.79(+5.98%) |
Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3,594,407 | +0.33(+2.56%) |
Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 7,227,087 | +0.05(+0.39%) |
Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 5,812,197 | +0.09(+0.71%) |
Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 5,425,500 | +0.43(+3.49%) |
Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 6,274,698 | -0.23(-1.83%) |
Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 6,452,855 | +0.76(+6.45%) |
Mar 09, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 4,950,693 | -0.24(-2.00%) |
Mar 06, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 5,355,085 | -0.03(-0.25%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 7,818,745 | -0.46(-3.68%) |
Mar 04, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 7,582,240 | +0.65(+5.48%) |
Mar 02, 2009 | 12.52 | 12.76 | 11.70 | 11.86 | 12,876,765 | -0.83(-6.54%) |
Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 13,025,252 | -1.37(-9.74%) |
Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 8,459,444 | -0.24(-1.68%) |
Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 10,346,407 | -0.30(-2.05%) |
Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 8,544,631 | +0.21(+1.46%) |
Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 7,687,412 | -0.87(-5.70%) |
Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 9,833,551 | -0.59(-3.72%) |
Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 5,843,197 | -0.46(-2.82%) |
Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 2,670,749 | -0.26(-1.57%) |
Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 2,732,068 | -0.99(-5.64%) |
Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 2,079,142 | +0.01(+0.06%) |
Feb 12, 2009 | 16.98 | 17.71 | 16.86 | 17.55 | 3,206,780 | +0.10(+0.57%) |
Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 2,305,135 | +0.25(+1.45%) |
Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3,506,121 | -1.00(-5.49%) |
Feb 09, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 2,984,883 | -0.34(-1.83%) |
Feb 06, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3,155,988 | +0.73(+4.10%) |
Feb 05, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 4,519,793 | +0.40(+2.30%) |
Feb 04, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3,899,209 | +0.22(+1.28%) |
Feb 03, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 4,174,350 | +0.66(+3.99%) |
Feb 02, 2009 | 16.40 | 16.75 | 16.22 | 16.53 | 3,940,675 | -0.03(-0.18%) |
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |