Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.25 | 16.53 | 16.03 | 16.27 | 1,819,276 | +0.22(+1.36%) |
Mar 30, 2009 | 16.64 | 16.64 | 15.79 | 16.05 | 1,679,652 | -1.43(-8.17%) |
Mar 26, 2009 | 16.92 | 17.50 | 16.84 | 17.48 | 1,721,968 | +0.76(+4.58%) |
Mar 25, 2009 | 16.55 | 17.25 | 16.10 | 16.72 | 2,094,511 | +0.25(+1.50%) |
Mar 24, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 1,497,730 | -0.28(-1.65%) |
Mar 23, 2009 | 16.15 | 16.75 | 16.12 | 16.75 | 1,520,931 | +1.34(+8.70%) |
Mar 20, 2009 | 15.75 | 15.86 | 15.31 | 15.40 | 3,677,000 | -0.34(-2.13%) |
Mar 19, 2009 | 15.64 | 16.03 | 15.64 | 15.74 | 1,652,591 | +0.10(+0.65%) |
Mar 18, 2009 | 14.69 | 15.81 | 14.69 | 15.64 | 2,129,400 | +0.69(+4.63%) |
Mar 17, 2009 | 14.45 | 14.95 | 14.33 | 14.95 | 1,269,998 | +0.51(+3.53%) |
Mar 16, 2009 | 14.25 | 14.98 | 14.20 | 14.44 | 2,170,107 | +0.42(+2.96%) |
Mar 13, 2009 | 14.15 | 14.16 | 13.91 | 14.02 | 0 | -0.03(-0.21%) |
Mar 12, 2009 | 13.54 | 14.09 | 13.21 | 14.05 | 1,667,185 | +0.52(+3.82%) |
Mar 11, 2009 | 13.62 | 13.90 | 13.32 | 13.53 | 2,840,000 | -0.04(-0.27%) |
Mar 10, 2009 | 12.83 | 13.63 | 12.82 | 13.57 | 2,846,974 | +1.00(+7.94%) |
Mar 09, 2009 | 12.51 | 12.93 | 12.40 | 12.57 | 2,325,812 | -0.10(-0.80%) |
Mar 06, 2009 | 13.01 | 13.26 | 12.41 | 12.67 | 0 | -0.25(-1.97%) |
Mar 05, 2009 | 13.61 | 13.61 | 12.83 | 12.93 | 2,115,743 | -0.93(-6.73%) |
Mar 04, 2009 | 13.34 | 14.13 | 13.34 | 13.86 | 2,586,672 | +0.22(+1.60%) |
Mar 02, 2009 | 14.13 | 14.33 | 13.63 | 13.64 | 2,729,969 | -1.03(-7.05%) |
Feb 27, 2009 | 14.57 | 15.03 | 14.45 | 14.68 | 0 | -0.20(-1.32%) |
Feb 26, 2009 | 15.17 | 15.28 | 14.79 | 14.87 | 2,053,050 | +0.02(+0.15%) |
Feb 25, 2009 | 15.24 | 15.27 | 14.65 | 14.85 | 2,686,076 | -0.42(-2.72%) |
Feb 24, 2009 | 14.81 | 15.37 | 14.66 | 15.27 | 1,867,373 | +0.58(+3.97%) |
Feb 23, 2009 | 15.67 | 15.67 | 14.65 | 14.68 | 1,831,514 | -0.68(-4.41%) |
Feb 20, 2009 | 14.60 | 15.58 | 14.60 | 15.36 | 0 | -0.13(-0.85%) |
Feb 19, 2009 | 15.67 | 15.91 | 15.40 | 15.49 | 1,751,971 | -0.07(-0.42%) |
Feb 18, 2009 | 15.62 | 15.73 | 15.15 | 15.56 | 1,739,179 | +0.02(+0.14%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.47 | 15.54 | 2,164,727 | -1.03(-6.24%) |
Feb 13, 2009 | 17.04 | 17.04 | 16.35 | 16.57 | 0 | -0.35(-2.07%) |
Feb 12, 2009 | 16.90 | 16.94 | 16.27 | 16.92 | 1,968,221 | -0.25(-1.44%) |
Feb 11, 2009 | 17.05 | 17.31 | 16.93 | 17.17 | 1,320,273 | +0.17(+0.99%) |
Feb 10, 2009 | 17.87 | 18.01 | 16.91 | 17.00 | 1,811,721 | -1.01(-5.58%) |
Feb 09, 2009 | 17.95 | 18.30 | 17.75 | 18.01 | 1,396,104 | -0.04(-0.20%) |
Feb 06, 2009 | 17.67 | 18.15 | 17.61 | 18.04 | 1,490,450 | +0.37(+2.10%) |
Feb 05, 2009 | 17.35 | 17.92 | 17.13 | 17.67 | 1,490,596 | +0.09(+0.54%) |
Feb 04, 2009 | 17.70 | 17.95 | 17.48 | 17.58 | 1,911,692 | -0.16(-0.90%) |
Feb 03, 2009 | 17.52 | 17.81 | 17.20 | 17.74 | 2,406,021 | +0.20(+1.16%) |
Feb 02, 2009 | 17.46 | 17.68 | 17.18 | 17.53 | 1,963,474 | -0.12(-0.66%) |
Jan 30, 2009 | 18.33 | 18.60 | 17.51 | 17.65 | 0 | -0.76(-4.15%) |
Jan 29, 2009 | 18.73 | 18.85 | 18.36 | 18.41 | 2,163,709 | -0.47(-2.47%) |
Jan 28, 2009 | 18.91 | 19.29 | 18.58 | 18.88 | 2,421,927 | +0.15(+0.78%) |
Jan 27, 2009 | 19.60 | 19.85 | 17.63 | 18.73 | 4,841,076 | -1.54(-7.62%) |
Jan 26, 2009 | 20.53 | 20.67 | 19.92 | 20.28 | 2,158,661 | -0.23(-1.10%) |
Jan 23, 2009 | 20.18 | 20.91 | 19.88 | 20.50 | 1,434,113 | -0.17(-0.81%) |
Jan 22, 2009 | 20.93 | 20.97 | 20.22 | 20.67 | 2,201,786 | -0.70(-3.27%) |
Jan 21, 2009 | 21.00 | 21.38 | 20.37 | 21.37 | 1,600,072 | +0.74(+3.56%) |
Jan 20, 2009 | 21.65 | 22.05 | 20.58 | 20.63 | 1,576,846 | -1.40(-6.35%) |
Jan 16, 2009 | 22.30 | 22.50 | 21.60 | 22.03 | 1,521,995 | +0.11(+0.50%) |
Jan 15, 2009 | 21.62 | 22.04 | 21.00 | 21.92 | 2,167,849 | +0.35(+1.62%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.41 | 21.57 | 1,628,701 | -0.68(-3.08%) |
Jan 13, 2009 | 22.23 | 22.46 | 21.95 | 22.26 | 1,322,295 | +0.00(+0.00%) |
Jan 12, 2009 | 22.72 | 22.84 | 22.10 | 22.26 | 1,144,063 | -0.60(-2.64%) |
Jan 09, 2009 | 23.45 | 23.45 | 22.78 | 22.86 | 1,023,712 | -0.55(-2.33%) |
Jan 08, 2009 | 22.80 | 23.44 | 22.72 | 23.41 | 1,457,541 | +0.17(+0.72%) |
Jan 07, 2009 | 23.60 | 23.86 | 23.14 | 23.24 | 956,047 | -0.68(-2.83%) |
Jan 06, 2009 | 24.09 | 24.64 | 23.70 | 23.92 | 1,852,972 | -0.04(-0.18%) |
Jan 05, 2009 | 24.12 | 24.28 | 23.66 | 23.96 | 1,230,576 | -0.52(-2.11%) |
Jan 02, 2009 | 24.31 | 24.55 | 23.75 | 24.48 | 0 | +0.64(+2.69%) |