Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.46 | 13.93 | 13.10 | 13.75 | 14,223,509 | +0.45(+3.35%) |
Mar 30, 2009 | 14.08 | 14.16 | 13.23 | 13.30 | 14,390,263 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.77 | 13.95 | 14.63 | 11,530,425 | +0.27(+1.90%) |
Mar 25, 2009 | 14.28 | 14.90 | 13.52 | 14.36 | 12,294,664 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.35 | 14.06 | 14.31 | 11,768,415 | -0.90(-5.94%) |
Mar 23, 2009 | 13.88 | 15.25 | 13.88 | 15.22 | 13,698,687 | +1.87(+14.04%) |
Mar 20, 2009 | 13.57 | 13.90 | 13.28 | 13.34 | 11,890,190 | -0.72(-5.13%) |
Mar 19, 2009 | 14.30 | 14.54 | 13.37 | 14.07 | 14,062,398 | -0.04(-0.26%) |
Mar 18, 2009 | 12.76 | 14.16 | 12.36 | 14.10 | 15,643,842 | +1.22(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.75 | 12.88 | 8,752,957 | +0.90(+7.55%) |
Mar 16, 2009 | 12.25 | 12.99 | 11.92 | 11.97 | 10,333,523 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.20 | 11.36 | 12.07 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.02 | 12.05 | 10.59 | 11.94 | 11,609,254 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,707,002 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.04 | 11.17 | 13,737,804 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.58 | 9.885 | 10.14 | 10,106,504 | -0.31(-2.96%) |
Mar 06, 2009 | 10.43 | 10.58 | 9.942 | 10.44 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.33 | 10.05 | 10.30 | 13,495,413 | -1.30(-11.20%) |
Mar 04, 2009 | 11.28 | 12.02 | 10.79 | 11.60 | 10,077,965 | -0.09(-0.80%) |
Mar 02, 2009 | 11.91 | 12.36 | 11.66 | 11.69 | 14,037,369 | -0.39(-3.21%) |
Feb 27, 2009 | 12.98 | 12.98 | 11.98 | 12.08 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.54 | 12.76 | 13.26 | 14,355,061 | +0.65(+5.12%) |
Feb 25, 2009 | 13.00 | 13.06 | 12.07 | 12.61 | 13,898,789 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.45 | 11.88 | 13.38 | 13,308,648 | +1.18(+9.71%) |
Feb 23, 2009 | 13.49 | 13.64 | 12.19 | 12.20 | 10,653,120 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.50 | 12.39 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.27 | 14.38 | 12.88 | 12.98 | 11,300,652 | -1.19(-8.41%) |
Feb 18, 2009 | 14.09 | 14.35 | 13.56 | 14.17 | 10,885,070 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.74 | 12,979,718 | -1.50(-9.84%) |
Feb 13, 2009 | 15.35 | 15.84 | 15.18 | 15.24 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.81 | 15.56 | 14.70 | 15.46 | 9,972,311 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.73 | 14.81 | 15.63 | 9,061,820 | +0.88(+5.99%) |
Feb 10, 2009 | 15.85 | 16.02 | 14.66 | 14.74 | 14,416,768 | -1.28(-7.97%) |
Feb 09, 2009 | 16.41 | 16.60 | 15.81 | 16.02 | 7,490,157 | -0.27(-1.67%) |
Feb 06, 2009 | 15.81 | 16.47 | 15.29 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.35 | 16.04 | 15.11 | 15.49 | 10,537,829 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.15 | 15.32 | 15.51 | 8,551,152 | -0.19(-1.23%) |
Feb 03, 2009 | 14.90 | 15.99 | 14.84 | 15.71 | 9,686,749 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.00 | 12,953,816 | -0.55(-3.55%) |
Jan 30, 2009 | 15.99 | 16.67 | 15.17 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.05 | 17.91 | 16.51 | 16.87 | 22,095,674 | -4.41(-20.72%) |
Jan 28, 2009 | 20.72 | 21.48 | 19.91 | 21.28 | 9,916,919 | +1.74(+8.89%) |
Jan 27, 2009 | 18.90 | 19.57 | 18.57 | 19.54 | 6,789,397 | +0.91(+4.89%) |
Jan 26, 2009 | 19.02 | 19.71 | 18.20 | 18.63 | 7,290,426 | -0.49(-2.55%) |
Jan 23, 2009 | 18.09 | 19.28 | 17.81 | 19.12 | 7,916,992 | +0.15(+0.80%) |
Jan 22, 2009 | 19.60 | 19.89 | 18.48 | 18.97 | 9,970,979 | -1.23(-6.11%) |
Jan 21, 2009 | 19.66 | 20.35 | 18.70 | 20.20 | 10,174,838 | +1.51(+8.11%) |
Jan 20, 2009 | 19.87 | 20.86 | 18.64 | 18.69 | 12,692,902 | -1.97(-9.52%) |
Jan 16, 2009 | 20.76 | 21.28 | 20.14 | 20.65 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.23 | 20.98 | 19.04 | 20.26 | 11,236,957 | +0.06(+0.28%) |
Jan 14, 2009 | 20.59 | 20.89 | 20.00 | 20.20 | 9,465,438 | -1.06(-5.00%) |
Jan 13, 2009 | 21.08 | 21.57 | 20.74 | 21.26 | 8,768,298 | -0.14(-0.64%) |
Jan 12, 2009 | 21.69 | 22.02 | 21.15 | 21.40 | 7,780,187 | -0.18(-0.83%) |
Jan 09, 2009 | 22.22 | 22.40 | 21.46 | 21.58 | 4,709,908 | -0.60(-2.72%) |
Jan 08, 2009 | 21.52 | 22.35 | 21.31 | 22.18 | 5,193,902 | +0.58(+2.69%) |
Jan 07, 2009 | 22.48 | 22.73 | 21.46 | 21.60 | 7,080,199 | -1.33(-5.79%) |
Jan 06, 2009 | 22.92 | 23.42 | 22.58 | 22.93 | 7,347,888 | -0.45(-1.93%) |
Jan 05, 2009 | 23.65 | 23.86 | 22.69 | 23.38 | 7,465,852 | -0.50(-2.07%) |
Jan 02, 2009 | 23.52 | 24.05 | 22.53 | 23.88 | 0 | +0.36(+1.53%) |