Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.77 | 18.62 | 17.49 | 18.41 | 9,066,981 | +0.95(+5.44%) |
Mar 30, 2009 | 17.90 | 18.37 | 17.39 | 17.46 | 7,003,678 | -1.70(-8.86%) |
Mar 26, 2009 | 18.09 | 19.32 | 17.99 | 19.15 | 10,094,524 | +1.17(+6.49%) |
Mar 25, 2009 | 17.54 | 18.31 | 16.99 | 17.98 | 10,243,309 | +0.96(+5.62%) |
Mar 24, 2009 | 18.30 | 18.42 | 16.96 | 17.03 | 7,838,030 | -1.72(-9.18%) |
Mar 23, 2009 | 17.06 | 18.94 | 16.43 | 18.75 | 9,514,668 | +2.88(+18.17%) |
Mar 20, 2009 | 16.40 | 16.67 | 15.64 | 15.87 | 7,807,964 | -0.30(-1.85%) |
Mar 19, 2009 | 18.51 | 18.67 | 16.15 | 16.17 | 9,592,346 | -1.95(-10.74%) |
Mar 18, 2009 | 16.58 | 18.21 | 16.21 | 18.11 | 9,503,370 | +1.32(+7.86%) |
Mar 17, 2009 | 16.03 | 17.09 | 15.71 | 16.79 | 6,501,711 | +0.89(+5.62%) |
Mar 16, 2009 | 17.12 | 17.38 | 15.87 | 15.90 | 6,483,705 | -0.97(-5.75%) |
Mar 13, 2009 | 16.86 | 16.95 | 15.56 | 16.87 | 7,572,198 | +0.03(+0.19%) |
Mar 12, 2009 | 15.94 | 16.91 | 15.45 | 16.84 | 10,365,327 | +0.87(+5.43%) |
Mar 11, 2009 | 15.70 | 16.18 | 15.10 | 15.97 | 11,316,447 | +0.24(+1.50%) |
Mar 10, 2009 | 13.69 | 15.73 | 13.58 | 15.73 | 13,731,992 | +2.23(+16.53%) |
Mar 09, 2009 | 13.25 | 13.71 | 13.08 | 13.50 | 7,003,719 | +0.06(+0.47%) |
Mar 06, 2009 | 13.81 | 13.83 | 12.81 | 13.44 | 11,630,614 | +0.04(+0.29%) |
Mar 05, 2009 | 13.90 | 14.03 | 13.19 | 13.40 | 16,148,308 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.61 | 13.48 | 14.20 | 9,128,968 | +0.37(+2.67%) |
Mar 02, 2009 | 14.38 | 14.93 | 13.73 | 13.83 | 11,876,357 | -0.67(-4.62%) |
Feb 27, 2009 | 14.80 | 15.17 | 14.50 | 14.50 | 6,966,758 | -0.61(-4.01%) |
Feb 26, 2009 | 15.55 | 15.78 | 14.95 | 15.11 | 5,679,282 | -0.39(-2.51%) |
Feb 25, 2009 | 15.57 | 16.01 | 14.96 | 15.50 | 6,939,846 | -0.45(-2.80%) |
Feb 24, 2009 | 14.72 | 15.94 | 14.48 | 15.94 | 7,708,001 | +1.49(+10.33%) |
Feb 23, 2009 | 15.37 | 16.07 | 14.41 | 14.45 | 8,951,530 | -1.11(-7.13%) |
Feb 20, 2009 | 14.85 | 15.89 | 14.83 | 15.56 | 8,110,401 | +0.14(+0.91%) |
Feb 19, 2009 | 16.43 | 16.49 | 15.42 | 15.42 | 5,926,524 | -0.66(-4.09%) |
Feb 18, 2009 | 16.12 | 16.28 | 15.52 | 16.08 | 5,506,630 | +0.19(+1.20%) |
Feb 17, 2009 | 16.21 | 16.43 | 15.87 | 15.89 | 7,844,345 | -1.13(-6.63%) |
Feb 13, 2009 | 17.30 | 17.77 | 16.91 | 17.02 | 4,919,905 | -0.50(-2.88%) |
Feb 12, 2009 | 16.77 | 17.58 | 16.65 | 17.52 | 6,928,773 | +0.08(+0.48%) |
Feb 11, 2009 | 16.93 | 17.45 | 16.75 | 17.44 | 4,986,685 | +0.59(+3.48%) |
Feb 10, 2009 | 18.18 | 18.54 | 16.76 | 16.85 | 9,176,704 | -1.69(-9.12%) |
Feb 09, 2009 | 18.39 | 18.65 | 17.95 | 18.54 | 7,757,518 | +0.16(+0.87%) |
Feb 06, 2009 | 17.38 | 18.42 | 17.23 | 18.38 | 6,951,559 | +1.21(+7.02%) |
Feb 05, 2009 | 16.81 | 17.58 | 16.64 | 17.17 | 7,659,456 | +0.05(+0.30%) |
Feb 04, 2009 | 17.29 | 17.68 | 16.89 | 17.12 | 5,939,035 | +0.18(+1.05%) |
Feb 03, 2009 | 17.70 | 17.70 | 16.56 | 16.95 | 9,252,177 | -0.63(-3.59%) |
Feb 02, 2009 | 17.34 | 17.67 | 16.87 | 17.58 | 7,162,574 | -0.01(-0.07%) |
Jan 30, 2009 | 18.14 | 18.91 | 17.44 | 17.59 | 8,482,384 | -1.45(-7.60%) |
Jan 29, 2009 | 20.25 | 20.48 | 19.04 | 19.04 | 9,603,851 | -2.26(-10.63%) |
Jan 28, 2009 | 19.61 | 21.36 | 19.48 | 21.30 | 9,321,895 | +2.34(+12.34%) |
Jan 27, 2009 | 18.77 | 19.13 | 18.18 | 18.96 | 4,530,482 | +0.32(+1.71%) |
Jan 26, 2009 | 19.47 | 19.83 | 18.31 | 18.64 | 7,764,643 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.22 | 17.15 | 19.09 | 7,657,734 | +1.14(+6.32%) |
Jan 22, 2009 | 18.44 | 18.85 | 17.46 | 17.96 | 7,386,683 | -0.95(-5.03%) |
Jan 21, 2009 | 18.76 | 18.98 | 17.02 | 18.91 | 9,922,390 | +1.71(+9.94%) |
Jan 20, 2009 | 18.49 | 18.92 | 17.16 | 17.20 | 10,715,894 | -1.48(-7.92%) |
Jan 16, 2009 | 18.74 | 19.36 | 17.95 | 18.68 | 10,442,079 | +0.57(+3.17%) |
Jan 15, 2009 | 18.55 | 18.81 | 17.33 | 18.11 | 11,444,428 | -0.41(-2.24%) |
Jan 14, 2009 | 19.71 | 19.71 | 18.48 | 18.52 | 6,609,682 | -1.29(-6.53%) |
Jan 13, 2009 | 19.45 | 20.32 | 19.15 | 19.82 | 5,476,535 | +0.20(+1.01%) |
Jan 12, 2009 | 20.29 | 20.69 | 19.41 | 19.62 | 4,139,392 | -0.67(-3.30%) |
Jan 09, 2009 | 21.29 | 21.49 | 20.17 | 20.29 | 5,363,519 | -1.40(-6.47%) |
Jan 08, 2009 | 22.09 | 22.09 | 21.13 | 21.69 | 4,524,578 | -0.05(-0.23%) |
Jan 07, 2009 | 22.96 | 22.96 | 21.70 | 21.74 | 3,468,130 | -1.54(-6.60%) |
Jan 06, 2009 | 23.83 | 24.18 | 22.72 | 23.28 | 6,216,872 | -0.33(-1.38%) |
Jan 05, 2009 | 22.96 | 24.08 | 22.49 | 23.60 | 5,590,690 | +0.39(+1.68%) |