Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.53 | 13.87 | 13.38 | 13.70 | 8,233,978 | +0.29(+2.15%) |
Mar 30, 2009 | 13.36 | 13.47 | 13.09 | 13.41 | 9,594,714 | -0.50(-3.58%) |
Mar 26, 2009 | 13.30 | 13.91 | 13.29 | 13.91 | 8,432,715 | +0.61(+4.56%) |
Mar 25, 2009 | 13.10 | 13.49 | 12.96 | 13.30 | 7,702,657 | +0.12(+0.94%) |
Mar 24, 2009 | 13.53 | 13.56 | 13.09 | 13.18 | 7,320,055 | -0.38(-2.81%) |
Mar 23, 2009 | 13.05 | 13.56 | 12.49 | 13.56 | 14,563,995 | +1.15(+9.28%) |
Mar 20, 2009 | 12.69 | 12.97 | 12.20 | 12.41 | 14,480,817 | -0.51(-3.92%) |
Mar 19, 2009 | 13.43 | 13.43 | 12.87 | 12.91 | 8,313,724 | +0.05(+0.36%) |
Mar 18, 2009 | 12.83 | 12.97 | 12.49 | 12.87 | 8,638,470 | +0.01(+0.06%) |
Mar 17, 2009 | 12.52 | 12.86 | 12.34 | 12.86 | 12,356,762 | -0.34(-2.59%) |
Mar 16, 2009 | 13.56 | 13.56 | 12.98 | 13.20 | 7,705,838 | +0.05(+0.41%) |
Mar 13, 2009 | 13.45 | 13.45 | 13.00 | 13.15 | 6,491,009 | -0.24(-1.80%) |
Mar 12, 2009 | 12.90 | 13.39 | 12.77 | 13.39 | 5,594,914 | +0.44(+3.43%) |
Mar 11, 2009 | 12.99 | 13.08 | 12.72 | 12.94 | 7,832,779 | +0.12(+0.91%) |
Mar 10, 2009 | 12.19 | 12.83 | 12.19 | 12.83 | 8,439,986 | +0.68(+5.57%) |
Mar 09, 2009 | 12.41 | 12.73 | 12.10 | 12.15 | 7,373,703 | -0.30(-2.44%) |
Mar 06, 2009 | 11.91 | 12.45 | 11.77 | 12.45 | 13,152,918 | +0.47(+3.96%) |
Mar 05, 2009 | 12.57 | 12.75 | 11.97 | 11.98 | 10,731,268 | -0.69(-5.46%) |
Mar 04, 2009 | 12.97 | 12.97 | 12.63 | 12.67 | 7,624,369 | -0.44(-3.32%) |
Mar 02, 2009 | 12.91 | 13.30 | 12.83 | 13.11 | 13,850,162 | -0.08(-0.59%) |
Feb 27, 2009 | 12.78 | 13.32 | 12.62 | 13.18 | 12,052,483 | +0.48(+3.80%) |
Feb 26, 2009 | 13.24 | 13.27 | 12.70 | 12.70 | 8,471,325 | -0.55(-4.17%) |
Feb 25, 2009 | 13.26 | 13.44 | 12.97 | 13.25 | 7,727,562 | -0.05(-0.41%) |
Feb 24, 2009 | 13.26 | 13.36 | 12.58 | 13.31 | 11,399,764 | +0.21(+1.60%) |
Feb 23, 2009 | 13.36 | 13.66 | 13.04 | 13.10 | 8,228,119 | -0.48(-3.55%) |
Feb 20, 2009 | 13.29 | 13.66 | 13.11 | 13.58 | 11,893,603 | +0.26(+1.99%) |
Feb 19, 2009 | 13.68 | 13.74 | 13.30 | 13.32 | 9,675,669 | -0.36(-2.62%) |
Feb 18, 2009 | 13.92 | 14.08 | 13.65 | 13.67 | 7,527,395 | -0.20(-1.46%) |
Feb 17, 2009 | 13.85 | 14.21 | 13.75 | 13.88 | 8,023,732 | -0.63(-4.34%) |
Feb 13, 2009 | 14.51 | 14.62 | 14.41 | 14.51 | 6,036,905 | -0.02(-0.16%) |
Feb 12, 2009 | 14.05 | 14.55 | 13.87 | 14.53 | 8,728,084 | +0.18(+1.25%) |
Feb 11, 2009 | 14.01 | 14.46 | 13.96 | 14.35 | 8,997,485 | +0.37(+2.67%) |
Feb 10, 2009 | 14.44 | 14.58 | 13.86 | 13.98 | 10,586,433 | -0.60(-4.11%) |
Feb 09, 2009 | 14.37 | 14.58 | 14.27 | 14.58 | 6,225,095 | +0.14(+0.97%) |
Feb 06, 2009 | 14.34 | 14.49 | 14.12 | 14.44 | 8,822,903 | +0.21(+1.48%) |
Feb 05, 2009 | 13.70 | 14.36 | 13.70 | 14.23 | 9,911,611 | +0.16(+1.11%) |
Feb 04, 2009 | 14.30 | 14.55 | 14.04 | 14.07 | 6,751,632 | -0.16(-1.09%) |
Feb 03, 2009 | 13.99 | 14.28 | 13.64 | 14.23 | 6,839,189 | +0.22(+1.55%) |
Feb 02, 2009 | 13.98 | 14.09 | 13.64 | 14.01 | 9,972,647 | +0.02(+0.11%) |
Jan 30, 2009 | 13.85 | 14.41 | 13.85 | 13.99 | 13,415,515 | +0.36(+2.62%) |
Jan 29, 2009 | 13.92 | 14.05 | 13.38 | 13.64 | 6,932,871 | -0.28(-2.01%) |
Jan 28, 2009 | 13.88 | 14.16 | 13.69 | 13.92 | 8,616,408 | +0.37(+2.76%) |
Jan 27, 2009 | 13.35 | 13.78 | 13.30 | 13.54 | 9,088,527 | +0.00(+0.00%) |
Jan 26, 2009 | 13.48 | 13.84 | 13.35 | 13.54 | 6,468,498 | -0.02(-0.17%) |
Jan 23, 2009 | 13.21 | 13.69 | 13.15 | 13.57 | 6,819,838 | +0.14(+1.04%) |
Jan 22, 2009 | 13.39 | 13.65 | 13.29 | 13.43 | 8,618,537 | -0.22(-1.60%) |
Jan 21, 2009 | 13.46 | 13.86 | 13.27 | 13.64 | 8,480,665 | +0.26(+1.92%) |
Jan 20, 2009 | 14.23 | 14.33 | 13.39 | 13.39 | 7,107,846 | -0.61(-4.39%) |
Jan 16, 2009 | 14.11 | 14.31 | 13.61 | 14.00 | 7,184,229 | +0.04(+0.28%) |
Jan 15, 2009 | 14.02 | 14.18 | 13.56 | 13.96 | 6,936,319 | -0.02(-0.17%) |
Jan 14, 2009 | 14.19 | 14.35 | 13.79 | 13.99 | 7,988,202 | -0.50(-3.44%) |
Jan 13, 2009 | 14.20 | 14.58 | 14.15 | 14.48 | 7,731,845 | +0.26(+1.86%) |
Jan 12, 2009 | 14.58 | 14.58 | 14.11 | 14.22 | 5,565,088 | -0.11(-0.76%) |
Jan 09, 2009 | 14.29 | 14.51 | 13.78 | 14.33 | 9,375,636 | +0.22(+1.54%) |
Jan 08, 2009 | 14.05 | 14.27 | 13.74 | 14.11 | 5,177,805 | +0.04(+0.28%) |
Jan 07, 2009 | 14.37 | 14.65 | 13.92 | 14.07 | 7,196,466 | -0.56(-3.83%) |
Jan 06, 2009 | 14.81 | 14.92 | 14.54 | 14.63 | 6,908,537 | +0.12(+0.86%) |
Jan 05, 2009 | 14.55 | 14.55 | 14.28 | 14.51 | 6,616,348 | -0.19(-1.32%) |