Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.25 | 13.58 | 13.09 | 13.36 | 2,904,413 | +0.25(+1.89%) |
Mar 30, 2009 | 13.20 | 13.35 | 12.95 | 13.11 | 1,792,882 | -0.62(-4.53%) |
Mar 26, 2009 | 13.58 | 13.87 | 13.37 | 13.74 | 4,545,779 | +0.35(+2.58%) |
Mar 25, 2009 | 13.36 | 13.86 | 13.18 | 13.39 | 4,318,346 | +0.07(+0.56%) |
Mar 24, 2009 | 13.01 | 13.53 | 12.99 | 13.32 | 4,336,062 | -0.02(-0.17%) |
Mar 23, 2009 | 12.91 | 13.36 | 12.90 | 13.34 | 3,645,085 | +0.67(+5.28%) |
Mar 20, 2009 | 12.68 | 13.03 | 12.62 | 12.67 | 4,565,488 | +0.00(+0.00%) |
Mar 19, 2009 | 12.71 | 12.82 | 12.59 | 12.67 | 3,726,211 | -0.07(-0.53%) |
Mar 18, 2009 | 12.32 | 12.83 | 11.99 | 12.74 | 4,397,027 | +0.40(+3.21%) |
Mar 17, 2009 | 11.88 | 12.34 | 11.81 | 12.34 | 4,233,624 | +0.44(+3.73%) |
Mar 16, 2009 | 11.73 | 12.08 | 11.64 | 11.90 | 4,313,285 | +0.28(+2.43%) |
Mar 13, 2009 | 11.70 | 11.73 | 11.46 | 11.62 | 0 | +0.09(+0.75%) |
Mar 12, 2009 | 11.40 | 11.56 | 11.24 | 11.53 | 5,208,306 | +0.13(+1.16%) |
Mar 11, 2009 | 11.67 | 11.69 | 11.40 | 11.40 | 5,313,887 | -0.16(-1.40%) |
Mar 10, 2009 | 11.62 | 11.67 | 11.39 | 11.56 | 5,704,137 | +0.17(+1.52%) |
Mar 09, 2009 | 11.92 | 11.92 | 11.32 | 11.39 | 4,146,865 | -0.70(-5.77%) |
Mar 06, 2009 | 12.05 | 12.33 | 11.76 | 12.08 | 0 | +0.22(+1.89%) |
Mar 05, 2009 | 12.24 | 12.31 | 11.74 | 11.86 | 3,580,655 | -0.59(-4.77%) |
Mar 04, 2009 | 12.37 | 12.68 | 12.15 | 12.45 | 3,388,498 | -0.34(-2.66%) |
Mar 02, 2009 | 13.49 | 13.52 | 12.73 | 12.79 | 4,104,396 | -0.91(-6.64%) |
Feb 27, 2009 | 13.85 | 14.07 | 13.56 | 13.70 | 0 | -0.39(-2.74%) |
Feb 26, 2009 | 14.61 | 14.75 | 14.02 | 14.09 | 2,389,688 | -0.39(-2.71%) |
Feb 25, 2009 | 14.64 | 14.66 | 14.28 | 14.48 | 3,524,402 | -0.21(-1.41%) |
Feb 24, 2009 | 14.50 | 14.73 | 14.34 | 14.69 | 3,828,945 | +0.29(+2.00%) |
Feb 23, 2009 | 14.98 | 14.98 | 14.33 | 14.40 | 2,702,240 | -0.43(-2.88%) |
Feb 20, 2009 | 15.03 | 15.15 | 14.64 | 14.83 | 4,137,655 | -0.51(-3.34%) |
Feb 19, 2009 | 15.47 | 15.59 | 15.19 | 15.34 | 4,450,750 | +0.01(+0.08%) |
Feb 18, 2009 | 15.13 | 15.41 | 14.91 | 15.33 | 6,859,360 | +0.09(+0.61%) |
Feb 17, 2009 | 15.56 | 16.30 | 15.22 | 15.24 | 13,673,586 | -3.20(-17.38%) |
Feb 13, 2009 | 18.61 | 18.72 | 18.23 | 18.44 | 3,484,684 | -0.17(-0.90%) |
Feb 12, 2009 | 18.55 | 18.65 | 18.15 | 18.61 | 4,845,516 | -0.02(-0.12%) |
Feb 11, 2009 | 18.96 | 19.11 | 18.44 | 18.63 | 4,876,260 | -0.33(-1.73%) |
Feb 10, 2009 | 19.23 | 19.47 | 18.85 | 18.96 | 2,874,708 | -0.41(-2.14%) |
Feb 09, 2009 | 19.33 | 19.49 | 19.05 | 19.37 | 2,043,683 | -0.05(-0.24%) |
Feb 06, 2009 | 19.49 | 19.65 | 19.07 | 19.42 | 2,731,430 | -0.06(-0.33%) |
Feb 05, 2009 | 19.31 | 19.60 | 19.13 | 19.48 | 2,266,253 | +0.15(+0.77%) |
Feb 04, 2009 | 19.19 | 19.56 | 19.11 | 19.33 | 2,696,622 | +0.17(+0.90%) |
Feb 03, 2009 | 19.20 | 19.27 | 18.95 | 19.16 | 2,802,629 | +0.07(+0.36%) |
Feb 02, 2009 | 18.93 | 19.15 | 18.84 | 19.09 | 5,969,804 | -0.07(-0.36%) |
Jan 30, 2009 | 19.98 | 20.10 | 19.08 | 19.16 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.81 | 20.37 | 19.79 | 19.97 | 3,358,906 | -0.16(-0.77%) |
Jan 28, 2009 | 19.99 | 20.30 | 19.86 | 20.12 | 3,087,783 | +0.39(+1.96%) |
Jan 27, 2009 | 19.59 | 19.94 | 19.41 | 19.74 | 3,467,849 | +0.31(+1.60%) |
Jan 26, 2009 | 19.14 | 19.82 | 19.07 | 19.42 | 5,013,066 | +0.36(+1.87%) |
Jan 23, 2009 | 18.44 | 19.14 | 18.36 | 19.07 | 3,949,346 | +0.37(+1.97%) |
Jan 22, 2009 | 18.43 | 18.85 | 18.43 | 18.70 | 2,929,455 | -0.09(-0.46%) |
Jan 21, 2009 | 18.63 | 18.80 | 18.26 | 18.78 | 4,598,884 | +0.50(+2.74%) |
Jan 20, 2009 | 18.67 | 18.82 | 18.24 | 18.28 | 3,284,891 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.78 | 18.31 | 18.71 | 2,639,273 | +0.39(+2.14%) |
Jan 15, 2009 | 18.20 | 18.32 | 17.92 | 18.32 | 2,867,687 | +0.12(+0.63%) |
Jan 14, 2009 | 18.44 | 18.44 | 17.86 | 18.20 | 2,815,376 | -0.35(-1.86%) |
Jan 13, 2009 | 18.94 | 18.94 | 18.38 | 18.55 | 2,485,490 | -0.22(-1.20%) |
Jan 12, 2009 | 18.79 | 18.99 | 18.62 | 18.77 | 1,747,130 | -0.05(-0.24%) |
Jan 09, 2009 | 18.96 | 19.10 | 18.74 | 18.82 | 2,419,036 | -0.10(-0.55%) |
Jan 08, 2009 | 18.85 | 19.00 | 18.73 | 18.92 | 1,718,401 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.77 | 18.88 | 2,472,570 | -0.32(-1.65%) |
Jan 06, 2009 | 19.72 | 19.83 | 19.05 | 19.19 | 2,499,674 | -0.43(-2.17%) |
Jan 05, 2009 | 19.63 | 19.84 | 19.45 | 19.62 | 2,437,816 | -0.04(-0.20%) |
Jan 02, 2009 | 19.21 | 19.79 | 19.11 | 19.66 | 0 | +0.50(+2.59%) |