Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.65 | 17.65 | 16.58 | 17.25 | 5,015,381 | -0.20(-1.12%) |
Mar 30, 2009 | 17.24 | 17.72 | 17.09 | 17.44 | 2,965,984 | -1.23(-6.60%) |
Mar 26, 2009 | 16.96 | 18.82 | 16.96 | 18.67 | 7,904,569 | +1.79(+10.60%) |
Mar 25, 2009 | 17.28 | 18.20 | 16.22 | 16.88 | 8,298,126 | -0.35(-2.02%) |
Mar 24, 2009 | 16.60 | 17.61 | 16.60 | 17.23 | 4,802,680 | +0.35(+2.06%) |
Mar 23, 2009 | 16.38 | 16.89 | 16.34 | 16.88 | 4,713,244 | +0.85(+5.29%) |
Mar 20, 2009 | 16.92 | 16.92 | 15.69 | 16.04 | 4,652,003 | -0.74(-4.41%) |
Mar 19, 2009 | 16.94 | 17.95 | 16.50 | 16.78 | 5,691,292 | -0.13(-0.77%) |
Mar 18, 2009 | 15.78 | 17.18 | 15.70 | 16.91 | 7,333,807 | +1.05(+6.63%) |
Mar 17, 2009 | 15.34 | 15.85 | 15.19 | 15.85 | 3,716,231 | +0.43(+2.82%) |
Mar 16, 2009 | 15.80 | 16.00 | 15.35 | 15.42 | 4,269,092 | -0.11(-0.70%) |
Mar 13, 2009 | 14.93 | 15.62 | 14.73 | 15.53 | 0 | +0.66(+4.43%) |
Mar 12, 2009 | 14.31 | 14.89 | 13.95 | 14.87 | 3,956,048 | +0.72(+5.12%) |
Mar 11, 2009 | 13.83 | 14.53 | 13.66 | 14.14 | 6,416,179 | +0.57(+4.16%) |
Mar 10, 2009 | 12.57 | 13.66 | 12.51 | 13.58 | 5,445,687 | +1.18(+9.53%) |
Mar 09, 2009 | 12.57 | 13.04 | 12.30 | 12.40 | 4,609,630 | -0.28(-2.17%) |
Mar 06, 2009 | 13.33 | 13.46 | 12.28 | 12.67 | 0 | -0.54(-4.11%) |
Mar 05, 2009 | 13.82 | 13.99 | 12.30 | 13.22 | 15,675,477 | -1.95(-12.85%) |
Mar 04, 2009 | 15.16 | 15.47 | 14.75 | 15.17 | 4,559,324 | +0.09(+0.62%) |
Mar 02, 2009 | 15.47 | 16.07 | 14.99 | 15.07 | 5,238,804 | -0.86(-5.41%) |
Feb 27, 2009 | 15.50 | 16.37 | 15.20 | 15.93 | 0 | +0.04(+0.23%) |
Feb 26, 2009 | 16.59 | 16.83 | 15.79 | 15.90 | 3,892,886 | -0.51(-3.13%) |
Feb 25, 2009 | 16.38 | 17.02 | 15.88 | 16.41 | 5,435,566 | -0.03(-0.18%) |
Feb 24, 2009 | 15.75 | 16.62 | 15.75 | 16.44 | 5,764,779 | +0.83(+5.34%) |
Feb 23, 2009 | 16.56 | 16.62 | 15.52 | 15.61 | 4,791,754 | -0.78(-4.77%) |
Feb 20, 2009 | 16.12 | 16.85 | 16.01 | 16.39 | 0 | -0.05(-0.31%) |
Feb 19, 2009 | 16.57 | 16.95 | 16.20 | 16.44 | 5,829,128 | +0.22(+1.39%) |
Feb 18, 2009 | 16.61 | 16.91 | 15.93 | 16.22 | 7,509,806 | -0.36(-2.14%) |
Feb 17, 2009 | 16.17 | 17.01 | 16.03 | 16.57 | 7,375,892 | +0.07(+0.39%) |
Feb 13, 2009 | 16.04 | 17.02 | 15.81 | 16.51 | 15,666,891 | +1.51(+10.05%) |
Feb 12, 2009 | 14.43 | 15.12 | 13.83 | 15.00 | 7,762,222 | +0.53(+3.65%) |
Feb 11, 2009 | 14.50 | 14.96 | 14.26 | 14.47 | 3,915,942 | -0.24(-1.63%) |
Feb 10, 2009 | 15.07 | 15.85 | 14.48 | 14.71 | 7,076,887 | -0.49(-3.20%) |
Feb 09, 2009 | 15.18 | 15.42 | 14.73 | 15.20 | 3,018,243 | +0.01(+0.05%) |
Feb 06, 2009 | 14.24 | 15.54 | 14.20 | 15.19 | 5,878,847 | +0.71(+4.90%) |
Feb 05, 2009 | 13.88 | 14.96 | 13.44 | 14.48 | 8,249,958 | +1.32(+10.02%) |
Feb 04, 2009 | 13.53 | 13.62 | 13.04 | 13.16 | 3,774,313 | -0.29(-2.15%) |
Feb 03, 2009 | 13.46 | 13.59 | 12.95 | 13.45 | 4,430,836 | +0.05(+0.38%) |
Feb 02, 2009 | 12.51 | 13.68 | 12.51 | 13.40 | 5,534,179 | +0.46(+3.59%) |
Jan 30, 2009 | 13.80 | 13.94 | 12.83 | 12.93 | 0 | -0.82(-5.95%) |
Jan 29, 2009 | 14.17 | 14.35 | 13.72 | 13.75 | 2,710,377 | -0.75(-5.19%) |
Jan 28, 2009 | 13.86 | 14.94 | 13.81 | 14.51 | 7,051,143 | +0.78(+5.65%) |
Jan 27, 2009 | 14.16 | 14.53 | 13.64 | 13.73 | 6,151,855 | -0.89(-6.10%) |
Jan 26, 2009 | 14.53 | 15.09 | 14.31 | 14.62 | 3,678,894 | +0.14(+1.00%) |
Jan 23, 2009 | 14.07 | 14.73 | 14.05 | 14.48 | 5,165,419 | -0.22(-1.53%) |
Jan 22, 2009 | 14.66 | 15.25 | 14.15 | 14.70 | 3,445,666 | -0.12(-0.78%) |
Jan 21, 2009 | 14.62 | 14.83 | 13.90 | 14.82 | 4,127,495 | +0.47(+3.28%) |
Jan 20, 2009 | 15.49 | 15.66 | 14.21 | 14.35 | 4,183,379 | -1.20(-7.69%) |
Jan 16, 2009 | 15.04 | 15.67 | 14.61 | 15.54 | 0 | +0.80(+5.46%) |
Jan 15, 2009 | 14.07 | 15.36 | 13.82 | 14.74 | 6,402,380 | +0.62(+4.41%) |
Jan 14, 2009 | 14.47 | 14.62 | 13.93 | 14.12 | 6,619,945 | -0.94(-6.26%) |
Jan 13, 2009 | 15.22 | 15.80 | 14.75 | 15.06 | 4,377,565 | -0.32(-2.07%) |
Jan 12, 2009 | 15.54 | 16.20 | 15.27 | 15.38 | 3,813,634 | -0.22(-1.44%) |
Jan 09, 2009 | 15.98 | 16.41 | 15.24 | 15.60 | 6,231,878 | -1.00(-6.02%) |
Jan 08, 2009 | 15.82 | 16.69 | 15.20 | 16.60 | 9,638,845 | -0.60(-3.50%) |
Jan 07, 2009 | 17.33 | 17.44 | 17.01 | 17.20 | 4,578,894 | -0.58(-3.26%) |
Jan 06, 2009 | 17.75 | 17.93 | 17.20 | 17.78 | 4,424,354 | -0.03(-0.16%) |
Jan 05, 2009 | 17.51 | 18.11 | 17.20 | 17.81 | 3,753,729 | +0.16(+0.90%) |
Jan 02, 2009 | 16.88 | 17.87 | 16.65 | 17.65 | 0 | +0.93(+5.59%) |