Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.90 | 15.02 | 14.52 | 14.72 | 7,056,435 | -0.05(-0.31%) |
Mar 30, 2009 | 14.08 | 14.77 | 14.08 | 14.77 | 7,963,054 | -0.11(-0.72%) |
Mar 26, 2009 | 14.76 | 14.96 | 14.68 | 14.88 | 8,172,680 | +0.28(+1.94%) |
Mar 25, 2009 | 14.28 | 14.97 | 14.16 | 14.59 | 10,860,320 | +0.37(+2.61%) |
Mar 24, 2009 | 13.83 | 14.52 | 13.69 | 14.22 | 12,283,456 | +0.23(+1.62%) |
Mar 23, 2009 | 13.60 | 14.00 | 13.50 | 14.00 | 8,716,236 | +1.24(+9.73%) |
Mar 20, 2009 | 12.69 | 12.86 | 12.51 | 12.75 | 7,902,053 | +0.16(+1.31%) |
Mar 19, 2009 | 13.42 | 13.42 | 12.42 | 12.59 | 10,912,754 | -0.70(-5.30%) |
Mar 18, 2009 | 13.09 | 13.46 | 12.75 | 13.29 | 11,279,344 | -0.22(-1.64%) |
Mar 17, 2009 | 13.29 | 13.54 | 13.09 | 13.52 | 5,302,723 | +0.29(+2.18%) |
Mar 16, 2009 | 13.52 | 13.52 | 13.20 | 13.23 | 4,822,131 | -0.19(-1.39%) |
Mar 13, 2009 | 13.23 | 13.50 | 12.90 | 13.41 | 0 | +0.22(+1.63%) |
Mar 12, 2009 | 13.15 | 13.25 | 12.92 | 13.20 | 7,925,102 | -0.04(-0.28%) |
Mar 11, 2009 | 13.27 | 13.39 | 13.00 | 13.24 | 5,010,063 | +0.20(+1.57%) |
Mar 10, 2009 | 12.61 | 13.09 | 12.61 | 13.03 | 8,201,158 | +0.64(+5.14%) |
Mar 09, 2009 | 12.04 | 12.63 | 12.04 | 12.39 | 7,986,378 | +0.22(+1.79%) |
Mar 06, 2009 | 12.45 | 12.57 | 11.95 | 12.18 | 0 | -0.27(-2.14%) |
Mar 05, 2009 | 12.55 | 12.75 | 12.36 | 12.44 | 6,797,971 | -0.35(-2.70%) |
Mar 04, 2009 | 12.99 | 13.17 | 12.45 | 12.79 | 7,478,035 | -0.02(-0.13%) |
Mar 02, 2009 | 12.72 | 13.28 | 12.66 | 12.81 | 5,780,361 | -0.21(-1.63%) |
Feb 27, 2009 | 12.79 | 13.34 | 12.69 | 13.02 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 13.17 | 13.43 | 13.01 | 13.03 | 5,442,606 | +0.00(+0.00%) |
Feb 25, 2009 | 12.97 | 13.33 | 12.76 | 13.03 | 5,147,292 | -0.06(-0.45%) |
Feb 24, 2009 | 12.59 | 13.20 | 12.54 | 13.09 | 6,734,895 | +0.61(+4.93%) |
Feb 23, 2009 | 13.07 | 13.23 | 12.43 | 12.47 | 8,434,373 | -0.57(-4.34%) |
Feb 20, 2009 | 12.94 | 13.14 | 12.75 | 13.04 | 7,057,215 | +0.04(+0.33%) |
Feb 19, 2009 | 13.17 | 13.41 | 12.95 | 13.00 | 4,024,238 | -0.04(-0.28%) |
Feb 18, 2009 | 13.14 | 13.21 | 12.84 | 13.04 | 5,200,929 | +0.04(+0.28%) |
Feb 17, 2009 | 12.92 | 13.19 | 12.88 | 13.00 | 9,743,048 | -0.30(-2.26%) |
Feb 13, 2009 | 13.42 | 13.53 | 13.18 | 13.30 | 6,011,187 | -0.19(-1.41%) |
Feb 12, 2009 | 13.25 | 13.49 | 13.03 | 13.49 | 6,231,868 | +0.06(+0.42%) |
Feb 11, 2009 | 13.77 | 13.83 | 13.16 | 13.43 | 4,147,309 | -0.01(-0.04%) |
Feb 10, 2009 | 13.82 | 14.05 | 13.33 | 13.44 | 6,474,706 | -0.61(-4.38%) |
Feb 09, 2009 | 14.13 | 14.27 | 13.94 | 14.05 | 6,243,855 | -0.10(-0.68%) |
Feb 06, 2009 | 13.68 | 14.26 | 13.67 | 14.15 | 11,357,442 | +0.43(+3.12%) |
Feb 05, 2009 | 13.53 | 13.95 | 13.27 | 13.72 | 6,170,500 | +0.12(+0.87%) |
Feb 04, 2009 | 13.67 | 13.75 | 13.42 | 13.60 | 8,904,235 | -0.08(-0.60%) |
Feb 03, 2009 | 13.22 | 13.76 | 13.15 | 13.68 | 10,920,548 | +0.48(+3.67%) |
Feb 02, 2009 | 13.54 | 13.54 | 12.93 | 13.20 | 10,755,368 | -0.33(-2.43%) |
Jan 30, 2009 | 13.86 | 13.87 | 13.39 | 13.53 | 0 | -0.27(-1.97%) |
Jan 29, 2009 | 13.92 | 14.04 | 13.73 | 13.80 | 8,044,876 | -0.27(-1.89%) |
Jan 28, 2009 | 13.87 | 14.25 | 13.87 | 14.07 | 11,697,972 | +0.30(+2.20%) |
Jan 27, 2009 | 13.35 | 13.94 | 13.18 | 13.76 | 12,946,154 | +0.54(+4.07%) |
Jan 26, 2009 | 13.32 | 13.72 | 13.19 | 13.22 | 10,000,354 | -0.08(-0.62%) |
Jan 23, 2009 | 13.39 | 13.64 | 13.18 | 13.31 | 12,058,536 | -0.35(-2.55%) |
Jan 22, 2009 | 13.68 | 14.05 | 13.30 | 13.66 | 34,756,252 | -2.05(-13.03%) |
Jan 21, 2009 | 15.93 | 15.98 | 15.05 | 15.70 | 10,584,716 | +0.08(+0.53%) |
Jan 20, 2009 | 16.31 | 16.43 | 15.44 | 15.62 | 9,054,923 | -0.64(-3.92%) |
Jan 16, 2009 | 16.19 | 16.41 | 15.87 | 16.26 | 0 | +0.29(+1.85%) |
Jan 15, 2009 | 15.77 | 16.20 | 15.39 | 15.96 | 10,089,843 | +0.14(+0.88%) |
Jan 14, 2009 | 16.31 | 16.33 | 15.67 | 15.82 | 9,311,399 | -0.79(-4.77%) |
Jan 13, 2009 | 16.45 | 16.90 | 16.37 | 16.62 | 6,167,115 | +0.01(+0.05%) |
Jan 12, 2009 | 16.76 | 17.11 | 16.41 | 16.61 | 6,007,904 | -0.22(-1.31%) |
Jan 09, 2009 | 17.25 | 17.40 | 16.75 | 16.83 | 5,780,057 | -0.48(-2.77%) |
Jan 08, 2009 | 16.78 | 17.36 | 16.65 | 17.31 | 6,229,842 | +0.43(+2.57%) |
Jan 07, 2009 | 16.86 | 17.24 | 16.79 | 16.87 | 6,909,535 | -0.24(-1.41%) |
Jan 06, 2009 | 16.99 | 17.19 | 16.84 | 17.11 | 6,531,778 | +0.16(+0.95%) |
Jan 05, 2009 | 16.79 | 17.00 | 16.69 | 16.95 | 5,740,415 | -0.04(-0.25%) |
Jan 02, 2009 | 16.96 | 17.02 | 16.71 | 17.00 | 0 | +0.07(+0.40%) |