Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.26 | 18.34 | 17.91 | 17.91 | 1,269,901 | +0.74(+4.32%) |
Mar 30, 2009 | 17.25 | 17.25 | 16.83 | 17.17 | 1,206,775 | -2.41(-12.32%) |
Mar 26, 2009 | 19.65 | 19.73 | 19.12 | 19.58 | 841,274 | +0.33(+1.70%) |
Mar 25, 2009 | 19.06 | 19.50 | 18.74 | 19.25 | 911,599 | +0.23(+1.20%) |
Mar 24, 2009 | 19.19 | 19.61 | 18.96 | 19.02 | 1,218,654 | -0.41(-2.13%) |
Mar 23, 2009 | 18.97 | 19.47 | 18.90 | 19.44 | 1,803,664 | +2.40(+14.09%) |
Mar 20, 2009 | 17.57 | 17.69 | 16.96 | 17.04 | 799,764 | -0.37(-2.10%) |
Mar 19, 2009 | 17.70 | 17.74 | 17.28 | 17.40 | 1,168,316 | +0.64(+3.80%) |
Mar 18, 2009 | 16.47 | 16.86 | 15.71 | 16.76 | 1,183,791 | +0.11(+0.63%) |
Mar 17, 2009 | 16.38 | 16.67 | 16.00 | 16.66 | 1,152,086 | +0.21(+1.28%) |
Mar 16, 2009 | 16.57 | 16.85 | 16.32 | 16.45 | 963,389 | +0.33(+2.03%) |
Mar 13, 2009 | 16.20 | 16.31 | 15.77 | 16.12 | 0 | -0.16(-0.99%) |
Mar 12, 2009 | 15.27 | 16.34 | 15.13 | 16.28 | 927,749 | +1.08(+7.08%) |
Mar 11, 2009 | 15.37 | 15.55 | 14.92 | 15.21 | 726,855 | -0.08(-0.53%) |
Mar 10, 2009 | 15.00 | 15.35 | 14.76 | 15.29 | 962,795 | +1.05(+7.39%) |
Mar 09, 2009 | 14.07 | 14.64 | 14.07 | 14.23 | 1,747,344 | -1.03(-6.73%) |
Mar 06, 2009 | 15.32 | 15.70 | 14.70 | 15.26 | 0 | +0.49(+3.35%) |
Mar 05, 2009 | 15.27 | 15.62 | 14.72 | 14.77 | 748,856 | -0.76(-4.90%) |
Mar 04, 2009 | 15.58 | 15.73 | 15.19 | 15.53 | 1,708,801 | +1.32(+9.27%) |
Mar 02, 2009 | 15.08 | 15.18 | 14.12 | 14.21 | 1,024,420 | -1.34(-8.60%) |
Feb 27, 2009 | 15.53 | 16.01 | 15.40 | 15.55 | 0 | -0.80(-4.92%) |
Feb 26, 2009 | 16.67 | 16.96 | 16.30 | 16.35 | 745,585 | +0.20(+1.23%) |
Feb 25, 2009 | 16.23 | 16.50 | 15.78 | 16.15 | 1,146,348 | -0.05(-0.31%) |
Feb 24, 2009 | 15.24 | 16.29 | 15.20 | 16.20 | 1,060,267 | +0.87(+5.69%) |
Feb 23, 2009 | 16.18 | 16.24 | 15.26 | 15.33 | 1,291,379 | -0.67(-4.18%) |
Feb 20, 2009 | 15.90 | 16.20 | 15.56 | 16.00 | 0 | -0.07(-0.46%) |
Feb 19, 2009 | 16.60 | 16.68 | 15.97 | 16.07 | 1,055,164 | +0.42(+2.69%) |
Feb 18, 2009 | 15.89 | 15.94 | 15.42 | 15.65 | 1,139,066 | -0.07(-0.43%) |
Feb 17, 2009 | 16.03 | 16.16 | 15.63 | 15.72 | 1,613,070 | -1.17(-6.92%) |
Feb 13, 2009 | 16.82 | 17.14 | 16.72 | 16.89 | 0 | -0.43(-2.46%) |
Feb 12, 2009 | 16.73 | 17.32 | 16.58 | 17.32 | 1,535,696 | +0.22(+1.30%) |
Feb 11, 2009 | 17.28 | 17.57 | 16.70 | 17.09 | 662,887 | -0.12(-0.68%) |
Feb 10, 2009 | 18.30 | 18.50 | 17.01 | 17.21 | 1,267,426 | -1.54(-8.21%) |
Feb 09, 2009 | 18.93 | 19.13 | 18.67 | 18.75 | 1,058,245 | +0.53(+2.92%) |
Feb 06, 2009 | 17.54 | 18.38 | 17.41 | 18.22 | 0 | +1.36(+8.07%) |
Feb 05, 2009 | 16.56 | 16.93 | 16.07 | 16.86 | 671,121 | +0.47(+2.87%) |
Feb 04, 2009 | 16.45 | 16.78 | 16.20 | 16.39 | 886,685 | +0.04(+0.26%) |
Feb 03, 2009 | 15.92 | 16.44 | 15.84 | 16.34 | 958,183 | +0.06(+0.34%) |
Feb 02, 2009 | 16.11 | 16.44 | 15.86 | 16.29 | 649,332 | -0.14(-0.83%) |
Jan 30, 2009 | 16.98 | 17.05 | 16.33 | 16.42 | 0 | -0.33(-1.99%) |
Jan 29, 2009 | 16.84 | 17.23 | 16.70 | 16.76 | 1,109,681 | -1.07(-6.00%) |
Jan 28, 2009 | 17.41 | 18.11 | 17.26 | 17.83 | 1,557,464 | +0.44(+2.53%) |
Jan 27, 2009 | 17.12 | 17.83 | 16.83 | 17.39 | 1,730,663 | +0.72(+4.34%) |
Jan 26, 2009 | 16.43 | 16.93 | 16.36 | 16.67 | 1,447,443 | +0.58(+3.62%) |
Jan 23, 2009 | 15.51 | 16.23 | 15.34 | 16.08 | 0 | +0.12(+0.74%) |
Jan 22, 2009 | 15.82 | 16.28 | 15.56 | 15.97 | 1,169,070 | -0.71(-4.23%) |
Jan 21, 2009 | 15.60 | 16.72 | 15.53 | 16.67 | 1,495,381 | +0.90(+5.73%) |
Jan 20, 2009 | 16.08 | 16.52 | 15.69 | 15.77 | 2,033,515 | -2.21(-12.31%) |
Jan 16, 2009 | 18.15 | 18.19 | 17.34 | 17.98 | 0 | +0.06(+0.31%) |
Jan 15, 2009 | 17.65 | 18.03 | 16.91 | 17.93 | 1,173,293 | +0.40(+2.29%) |
Jan 14, 2009 | 17.98 | 18.09 | 17.30 | 17.53 | 1,214,446 | -1.14(-6.10%) |
Jan 13, 2009 | 18.61 | 19.06 | 18.34 | 18.66 | 1,422,785 | -0.18(-0.95%) |
Jan 12, 2009 | 19.41 | 19.49 | 18.71 | 18.84 | 1,311,990 | -0.81(-4.12%) |
Jan 09, 2009 | 20.47 | 20.47 | 19.47 | 19.65 | 992,392 | -0.25(-1.27%) |
Jan 08, 2009 | 19.15 | 19.97 | 19.00 | 19.91 | 1,104,804 | +0.06(+0.28%) |
Jan 07, 2009 | 20.40 | 20.67 | 19.57 | 19.85 | 1,310,493 | -1.39(-6.55%) |
Jan 06, 2009 | 21.77 | 21.77 | 20.88 | 21.24 | 1,009,344 | +0.41(+1.99%) |
Jan 05, 2009 | 20.51 | 21.27 | 20.41 | 20.83 | 1,555,156 | +0.71(+3.50%) |
Jan 02, 2009 | 19.48 | 20.25 | 19.24 | 20.12 | 0 | +1.36(+7.25%) |