Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.54 | 16.38 | 15.39 | 16.29 | 3,084,789 | +1.09(+7.18%) |
Mar 30, 2009 | 15.88 | 16.02 | 15.10 | 15.20 | 2,652,523 | -2.41(-13.68%) |
Mar 26, 2009 | 17.64 | 17.72 | 16.99 | 17.61 | 2,474,846 | -0.07(-0.42%) |
Mar 25, 2009 | 17.65 | 18.19 | 16.67 | 17.68 | 2,901,035 | +0.39(+2.25%) |
Mar 24, 2009 | 17.11 | 18.33 | 16.93 | 17.29 | 2,673,963 | -0.79(-4.34%) |
Mar 23, 2009 | 16.59 | 18.08 | 16.58 | 18.08 | 2,791,461 | +2.09(+13.10%) |
Mar 20, 2009 | 16.47 | 16.47 | 15.78 | 15.99 | 2,381,530 | -0.27(-1.66%) |
Mar 19, 2009 | 17.60 | 17.76 | 16.16 | 16.25 | 3,185,997 | -1.02(-5.89%) |
Mar 18, 2009 | 16.10 | 17.41 | 15.61 | 17.27 | 4,192,894 | +1.05(+6.50%) |
Mar 17, 2009 | 15.09 | 16.23 | 14.67 | 16.22 | 2,830,378 | +1.06(+7.01%) |
Mar 16, 2009 | 15.60 | 16.19 | 15.01 | 15.15 | 2,540,328 | -0.15(-0.98%) |
Mar 13, 2009 | 15.22 | 15.69 | 14.62 | 15.30 | 0 | +0.15(+0.99%) |
Mar 12, 2009 | 14.02 | 15.30 | 13.61 | 15.15 | 3,492,964 | +1.07(+7.59%) |
Mar 11, 2009 | 14.23 | 14.38 | 13.58 | 14.09 | 2,791,551 | +0.04(+0.27%) |
Mar 10, 2009 | 12.99 | 14.11 | 12.99 | 14.05 | 3,315,589 | +1.06(+8.18%) |
Mar 09, 2009 | 12.55 | 13.31 | 12.31 | 12.99 | 2,760,820 | +0.13(+0.99%) |
Mar 06, 2009 | 13.08 | 13.20 | 12.22 | 12.86 | 0 | +0.18(+1.42%) |
Mar 05, 2009 | 13.72 | 13.93 | 12.41 | 12.68 | 2,644,823 | -1.50(-10.55%) |
Mar 04, 2009 | 13.28 | 14.47 | 13.28 | 14.18 | 2,853,093 | +0.14(+1.01%) |
Mar 02, 2009 | 14.98 | 15.24 | 13.93 | 14.03 | 2,953,625 | -1.23(-8.04%) |
Feb 27, 2009 | 15.39 | 15.67 | 15.08 | 15.26 | 0 | -0.99(-6.12%) |
Feb 26, 2009 | 16.17 | 16.76 | 16.03 | 16.25 | 3,173,455 | +0.37(+2.36%) |
Feb 25, 2009 | 16.88 | 16.96 | 15.47 | 15.88 | 2,922,929 | -1.02(-6.06%) |
Feb 24, 2009 | 15.17 | 16.97 | 15.05 | 16.91 | 3,639,415 | +1.75(+11.55%) |
Feb 23, 2009 | 16.40 | 16.82 | 15.10 | 15.15 | 2,789,893 | -1.02(-6.29%) |
Feb 20, 2009 | 15.84 | 16.88 | 15.54 | 16.17 | 3,656,924 | -0.34(-2.04%) |
Feb 19, 2009 | 17.82 | 17.84 | 16.37 | 16.51 | 2,936,585 | -1.15(-6.52%) |
Feb 18, 2009 | 17.57 | 17.90 | 17.00 | 17.66 | 2,173,901 | +0.34(+1.94%) |
Feb 17, 2009 | 15.99 | 18.12 | 15.99 | 17.32 | 2,486,702 | -1.41(-7.51%) |
Feb 13, 2009 | 19.17 | 19.55 | 18.69 | 18.73 | 1,666,041 | -0.43(-2.26%) |
Feb 12, 2009 | 18.93 | 19.29 | 18.17 | 19.16 | 2,457,522 | -0.28(-1.46%) |
Feb 11, 2009 | 18.80 | 20.63 | 18.28 | 19.45 | 2,228,553 | +1.11(+6.08%) |
Feb 10, 2009 | 19.46 | 19.84 | 18.12 | 18.33 | 3,592,820 | -1.50(-7.58%) |
Feb 09, 2009 | 19.28 | 20.24 | 18.89 | 19.84 | 2,918,955 | +0.67(+3.47%) |
Feb 06, 2009 | 19.61 | 19.81 | 18.03 | 19.17 | 4,150,107 | -0.14(-0.74%) |
Feb 05, 2009 | 18.42 | 19.64 | 16.46 | 19.31 | 4,882,629 | -0.25(-1.26%) |
Feb 04, 2009 | 20.53 | 20.91 | 19.44 | 19.56 | 2,642,869 | -0.75(-3.68%) |
Feb 03, 2009 | 20.25 | 20.72 | 19.83 | 20.31 | 1,730,769 | +0.22(+1.12%) |
Feb 02, 2009 | 19.43 | 20.37 | 19.01 | 20.08 | 1,183,049 | +0.34(+1.70%) |
Jan 30, 2009 | 20.21 | 20.53 | 19.65 | 19.75 | 0 | -0.57(-2.80%) |
Jan 29, 2009 | 21.20 | 21.49 | 19.91 | 20.32 | 2,116,082 | -1.48(-6.79%) |
Jan 28, 2009 | 21.48 | 21.92 | 20.27 | 21.80 | 2,698,436 | +1.60(+7.93%) |
Jan 27, 2009 | 20.18 | 20.39 | 19.64 | 20.20 | 1,989,452 | +0.34(+1.73%) |
Jan 26, 2009 | 20.44 | 20.62 | 19.19 | 19.85 | 2,011,953 | -0.28(-1.38%) |
Jan 23, 2009 | 19.12 | 20.25 | 18.92 | 20.13 | 2,236,506 | +0.19(+0.98%) |
Jan 22, 2009 | 20.58 | 20.76 | 19.62 | 19.93 | 3,097,166 | -1.36(-6.39%) |
Jan 21, 2009 | 19.86 | 21.45 | 18.85 | 21.30 | 3,015,446 | +2.12(+11.04%) |
Jan 20, 2009 | 20.94 | 21.11 | 19.09 | 19.18 | 4,645,247 | -2.16(-10.13%) |
Jan 16, 2009 | 22.06 | 22.28 | 20.97 | 21.34 | 3,229,694 | -0.16(-0.73%) |
Jan 15, 2009 | 20.92 | 22.31 | 20.57 | 21.50 | 2,954,746 | +0.49(+2.31%) |
Jan 14, 2009 | 22.13 | 22.58 | 20.82 | 21.01 | 2,178,504 | -1.65(-7.29%) |
Jan 13, 2009 | 21.86 | 23.08 | 21.85 | 22.67 | 2,224,913 | +0.04(+0.20%) |
Jan 12, 2009 | 22.63 | 23.47 | 22.31 | 22.62 | 4,217,924 | +0.07(+0.30%) |
Jan 09, 2009 | 23.14 | 23.32 | 22.54 | 22.55 | 1,586,713 | -0.49(-2.14%) |
Jan 08, 2009 | 22.07 | 23.15 | 22.07 | 23.05 | 1,903,804 | +0.67(+3.01%) |
Jan 07, 2009 | 22.83 | 23.32 | 22.10 | 22.37 | 3,158,626 | -0.81(-3.48%) |
Jan 06, 2009 | 22.47 | 23.52 | 21.96 | 23.18 | 2,712,754 | +0.91(+4.10%) |
Jan 05, 2009 | 22.40 | 22.45 | 21.53 | 22.27 | 2,504,212 | -0.35(-1.55%) |
Jan 02, 2009 | 22.44 | 22.79 | 21.51 | 22.62 | 0 | +0.18(+0.80%) |