Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.91 | 15.97 | 14.96 | 15.53 | 1,880,075 | -0.22(-1.39%) |
Mar 30, 2009 | 16.08 | 16.08 | 15.30 | 15.75 | 1,615,512 | -1.20(-7.09%) |
Mar 26, 2009 | 16.35 | 17.01 | 16.32 | 16.95 | 2,601,200 | +0.85(+5.30%) |
Mar 25, 2009 | 16.28 | 17.36 | 15.39 | 16.10 | 3,264,633 | -0.06(-0.40%) |
Mar 24, 2009 | 15.91 | 16.60 | 15.64 | 16.16 | 2,529,708 | -0.09(-0.55%) |
Mar 23, 2009 | 15.93 | 16.34 | 15.91 | 16.25 | 4,057,820 | +1.76(+12.15%) |
Mar 20, 2009 | 15.37 | 15.46 | 14.46 | 14.49 | 2,727,419 | -0.92(-5.98%) |
Mar 19, 2009 | 15.84 | 16.09 | 15.23 | 15.41 | 2,936,436 | -0.29(-1.84%) |
Mar 18, 2009 | 14.39 | 15.88 | 13.95 | 15.70 | 3,544,879 | +1.18(+8.14%) |
Mar 17, 2009 | 14.14 | 14.56 | 13.72 | 14.52 | 1,756,637 | +0.64(+4.60%) |
Mar 16, 2009 | 14.29 | 14.51 | 13.82 | 13.88 | 2,628,883 | -0.20(-1.45%) |
Mar 13, 2009 | 14.22 | 14.53 | 13.65 | 14.09 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 13.15 | 14.18 | 12.83 | 14.09 | 2,168,391 | +0.92(+7.01%) |
Mar 11, 2009 | 13.08 | 13.65 | 12.97 | 13.16 | 2,263,743 | -0.06(-0.45%) |
Mar 10, 2009 | 11.98 | 13.23 | 11.98 | 13.22 | 2,188,617 | +1.57(+13.43%) |
Mar 09, 2009 | 11.46 | 12.30 | 11.45 | 11.66 | 1,806,908 | -0.04(-0.38%) |
Mar 06, 2009 | 11.90 | 12.08 | 11.42 | 11.70 | 0 | -0.02(-0.21%) |
Mar 05, 2009 | 12.11 | 12.29 | 11.66 | 11.73 | 2,142,347 | -0.49(-4.04%) |
Mar 04, 2009 | 12.04 | 12.40 | 11.83 | 12.22 | 1,941,850 | +0.02(+0.16%) |
Mar 02, 2009 | 12.28 | 12.56 | 12.10 | 12.20 | 2,341,262 | -0.38(-3.01%) |
Feb 27, 2009 | 12.63 | 13.06 | 12.49 | 12.58 | 0 | -0.24(-1.87%) |
Feb 26, 2009 | 13.14 | 13.39 | 12.65 | 12.82 | 3,014,962 | -0.12(-0.93%) |
Feb 25, 2009 | 13.22 | 13.29 | 12.55 | 12.94 | 3,123,153 | -0.45(-3.39%) |
Feb 24, 2009 | 12.82 | 13.75 | 12.64 | 13.39 | 2,153,352 | +0.70(+5.50%) |
Feb 23, 2009 | 13.10 | 13.33 | 12.49 | 12.69 | 1,828,532 | -0.24(-1.89%) |
Feb 20, 2009 | 12.47 | 13.07 | 12.04 | 12.94 | 0 | +0.14(+1.09%) |
Feb 19, 2009 | 13.90 | 14.12 | 12.76 | 12.80 | 2,658,944 | -0.86(-6.31%) |
Feb 18, 2009 | 14.53 | 14.71 | 13.55 | 13.66 | 2,641,899 | -0.69(-4.83%) |
Feb 17, 2009 | 14.20 | 14.64 | 13.92 | 14.36 | 2,482,391 | -0.30(-2.08%) |
Feb 13, 2009 | 14.71 | 14.89 | 14.14 | 14.66 | 2,168,742 | -0.06(-0.41%) |
Feb 12, 2009 | 14.59 | 14.80 | 13.87 | 14.72 | 3,806,787 | -0.34(-2.25%) |
Feb 11, 2009 | 14.71 | 15.52 | 14.27 | 15.06 | 3,530,758 | +0.03(+0.23%) |
Feb 10, 2009 | 16.95 | 17.23 | 14.95 | 15.02 | 5,043,093 | -2.60(-14.77%) |
Feb 09, 2009 | 17.61 | 17.69 | 16.73 | 17.63 | 2,300,309 | -0.06(-0.34%) |
Feb 06, 2009 | 16.07 | 18.18 | 15.93 | 17.69 | 4,521,727 | +1.09(+6.58%) |
Feb 05, 2009 | 16.32 | 16.87 | 16.18 | 16.59 | 2,196,397 | +0.24(+1.49%) |
Feb 04, 2009 | 16.47 | 16.72 | 16.15 | 16.35 | 3,267,756 | -0.07(-0.43%) |
Feb 03, 2009 | 15.63 | 16.60 | 15.56 | 16.42 | 2,728,131 | +0.99(+6.43%) |
Feb 02, 2009 | 15.23 | 16.22 | 15.00 | 15.43 | 2,484,856 | +0.15(+0.98%) |
Jan 30, 2009 | 15.91 | 15.91 | 15.11 | 15.28 | 0 | -0.55(-3.47%) |
Jan 29, 2009 | 16.36 | 16.59 | 15.65 | 15.83 | 1,918,629 | -0.79(-4.74%) |
Jan 28, 2009 | 16.05 | 16.98 | 15.87 | 16.61 | 2,945,146 | +1.09(+7.04%) |
Jan 27, 2009 | 15.82 | 15.95 | 15.29 | 15.52 | 1,555,790 | -0.13(-0.83%) |
Jan 26, 2009 | 15.01 | 16.03 | 14.77 | 15.65 | 2,578,196 | +0.63(+4.18%) |
Jan 23, 2009 | 14.33 | 15.38 | 14.32 | 15.02 | 1,462,791 | +0.26(+1.76%) |
Jan 22, 2009 | 14.38 | 15.07 | 14.38 | 14.76 | 1,824,176 | -0.12(-0.84%) |
Jan 21, 2009 | 15.06 | 15.06 | 14.05 | 14.89 | 2,181,022 | +0.07(+0.50%) |
Jan 20, 2009 | 15.81 | 15.87 | 14.63 | 14.81 | 1,959,645 | -1.22(-7.62%) |
Jan 16, 2009 | 15.90 | 16.28 | 15.05 | 16.04 | 0 | +0.51(+3.28%) |
Jan 15, 2009 | 15.68 | 16.19 | 14.84 | 15.53 | 2,233,638 | -0.14(-0.89%) |
Jan 14, 2009 | 15.84 | 16.11 | 15.46 | 15.67 | 1,649,165 | -0.56(-3.47%) |
Jan 13, 2009 | 15.79 | 16.44 | 15.70 | 16.23 | 1,692,226 | +0.29(+1.81%) |
Jan 12, 2009 | 16.88 | 16.98 | 15.72 | 15.94 | 1,714,055 | -0.80(-4.79%) |
Jan 09, 2009 | 17.27 | 17.27 | 16.00 | 16.74 | 1,814,750 | -0.59(-3.42%) |
Jan 08, 2009 | 16.46 | 17.52 | 16.32 | 17.34 | 2,116,602 | +0.63(+3.76%) |
Jan 07, 2009 | 16.66 | 16.82 | 16.48 | 16.71 | 2,540,275 | -0.26(-1.53%) |
Jan 06, 2009 | 16.41 | 17.06 | 16.21 | 16.97 | 1,989,361 | +0.78(+4.84%) |
Jan 05, 2009 | 15.13 | 16.43 | 14.97 | 16.18 | 1,620,064 | +0.94(+6.15%) |
Jan 02, 2009 | 15.09 | 15.38 | 14.69 | 15.25 | 0 | +0.14(+0.92%) |