Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.88 | 15.21 | 14.82 | 15.03 | 2,883,258 | +0.39(+2.63%) |
Mar 30, 2009 | 14.75 | 14.75 | 14.49 | 14.64 | 1,529,909 | -1.06(-6.78%) |
Mar 26, 2009 | 15.65 | 15.81 | 15.48 | 15.70 | 2,197,050 | +0.19(+1.22%) |
Mar 25, 2009 | 15.37 | 15.73 | 15.19 | 15.52 | 1,484,069 | +0.27(+1.80%) |
Mar 24, 2009 | 15.35 | 16.23 | 15.24 | 15.24 | 1,624,703 | -0.50(-3.15%) |
Mar 23, 2009 | 15.43 | 15.77 | 15.42 | 15.74 | 1,319,286 | +1.04(+7.06%) |
Mar 20, 2009 | 14.88 | 15.48 | 14.63 | 14.70 | 2,566,338 | -0.22(-1.44%) |
Mar 19, 2009 | 15.25 | 15.28 | 14.87 | 14.91 | 2,101,435 | -0.01(-0.04%) |
Mar 18, 2009 | 14.33 | 14.99 | 14.18 | 14.92 | 2,370,273 | +0.42(+2.93%) |
Mar 17, 2009 | 14.09 | 14.51 | 14.02 | 14.50 | 2,596,409 | +0.37(+2.59%) |
Mar 16, 2009 | 14.22 | 14.44 | 14.10 | 14.13 | 1,068,000 | +0.18(+1.31%) |
Mar 13, 2009 | 13.98 | 14.01 | 13.75 | 13.95 | 0 | +0.03(+0.23%) |
Mar 12, 2009 | 13.41 | 13.92 | 13.33 | 13.92 | 1,626,236 | +0.36(+2.65%) |
Mar 11, 2009 | 13.68 | 13.78 | 13.44 | 13.56 | 1,278,502 | +0.07(+0.53%) |
Mar 10, 2009 | 13.19 | 13.57 | 13.16 | 13.48 | 1,987,662 | +0.79(+6.22%) |
Mar 09, 2009 | 12.61 | 12.90 | 12.58 | 12.69 | 2,724,662 | -0.35(-2.65%) |
Mar 06, 2009 | 13.22 | 13.31 | 12.72 | 13.04 | 0 | +0.09(+0.71%) |
Mar 05, 2009 | 13.19 | 13.33 | 12.86 | 12.95 | 1,281,811 | -0.61(-4.53%) |
Mar 04, 2009 | 13.43 | 13.73 | 13.28 | 13.56 | 2,474,627 | +0.44(+3.33%) |
Mar 02, 2009 | 13.68 | 13.68 | 13.08 | 13.13 | 4,573,967 | -0.74(-5.37%) |
Feb 27, 2009 | 13.99 | 14.16 | 13.73 | 13.87 | 0 | -0.04(-0.26%) |
Feb 26, 2009 | 14.24 | 14.34 | 13.88 | 13.91 | 2,457,262 | -0.12(-0.86%) |
Feb 25, 2009 | 14.18 | 14.25 | 13.81 | 14.03 | 2,695,814 | -0.33(-2.31%) |
Feb 24, 2009 | 13.94 | 14.44 | 13.78 | 14.36 | 2,518,957 | +0.53(+3.86%) |
Feb 23, 2009 | 14.44 | 14.48 | 13.81 | 13.82 | 2,435,149 | -0.54(-3.77%) |
Feb 20, 2009 | 14.30 | 14.53 | 14.08 | 14.37 | 2,758,780 | -0.16(-1.12%) |
Feb 19, 2009 | 14.88 | 14.95 | 14.48 | 14.53 | 2,156,035 | -0.02(-0.14%) |
Feb 18, 2009 | 14.71 | 14.71 | 14.40 | 14.55 | 1,958,282 | -0.02(-0.13%) |
Feb 17, 2009 | 14.74 | 14.79 | 14.53 | 14.57 | 1,457,815 | -0.82(-5.35%) |
Feb 13, 2009 | 15.50 | 15.61 | 15.37 | 15.39 | 1,356,379 | -0.16(-1.05%) |
Feb 12, 2009 | 15.31 | 15.57 | 15.13 | 15.55 | 1,413,042 | -0.03(-0.17%) |
Feb 11, 2009 | 15.69 | 15.74 | 15.38 | 15.58 | 1,408,531 | +0.14(+0.93%) |
Feb 10, 2009 | 16.08 | 16.19 | 15.37 | 15.44 | 1,703,089 | -0.80(-4.95%) |
Feb 09, 2009 | 16.25 | 16.34 | 16.12 | 16.24 | 1,296,200 | +0.03(+0.20%) |
Feb 06, 2009 | 15.92 | 16.32 | 15.89 | 16.21 | 1,206,035 | +0.37(+2.35%) |
Feb 05, 2009 | 15.53 | 15.99 | 15.44 | 15.84 | 1,116,228 | +0.19(+1.21%) |
Feb 04, 2009 | 15.76 | 16.02 | 15.59 | 15.65 | 1,389,107 | -0.07(-0.42%) |
Feb 03, 2009 | 15.48 | 15.83 | 15.34 | 15.71 | 1,074,340 | +0.40(+2.60%) |
Feb 02, 2009 | 14.86 | 15.38 | 14.86 | 15.31 | 1,420,736 | -0.11(-0.72%) |
Jan 30, 2009 | 15.75 | 15.78 | 15.34 | 15.42 | 0 | -0.17(-1.09%) |
Jan 29, 2009 | 15.90 | 15.93 | 15.55 | 15.59 | 1,042,866 | -0.74(-4.56%) |
Jan 28, 2009 | 16.27 | 16.43 | 16.16 | 16.34 | 1,609,830 | +0.52(+3.30%) |
Jan 27, 2009 | 15.78 | 15.93 | 15.62 | 15.82 | 2,613,089 | +0.23(+1.47%) |
Jan 26, 2009 | 15.42 | 15.78 | 15.38 | 15.59 | 1,791,108 | +0.35(+2.32%) |
Jan 23, 2009 | 14.79 | 15.38 | 14.79 | 15.23 | 1,953,592 | -0.14(-0.93%) |
Jan 22, 2009 | 15.22 | 15.52 | 15.07 | 15.38 | 1,769,594 | -0.34(-2.16%) |
Jan 21, 2009 | 15.33 | 15.75 | 15.14 | 15.72 | 1,986,403 | +0.70(+4.65%) |
Jan 20, 2009 | 15.70 | 15.72 | 15.02 | 15.02 | 2,890,394 | -1.21(-7.48%) |
Jan 16, 2009 | 16.46 | 16.52 | 15.85 | 16.23 | 1,481,760 | +0.12(+0.77%) |
Jan 15, 2009 | 16.05 | 16.24 | 15.65 | 16.11 | 2,407,209 | +0.18(+1.15%) |
Jan 14, 2009 | 16.23 | 16.23 | 15.90 | 15.93 | 2,052,694 | -0.73(-4.39%) |
Jan 13, 2009 | 16.64 | 16.80 | 16.53 | 16.66 | 1,490,226 | -0.31(-1.81%) |
Jan 12, 2009 | 17.30 | 17.30 | 16.89 | 16.96 | 1,606,914 | -0.42(-2.44%) |
Jan 09, 2009 | 17.77 | 17.77 | 17.37 | 17.39 | 1,671,349 | -0.54(-3.02%) |
Jan 08, 2009 | 17.70 | 17.94 | 17.59 | 17.93 | 1,022,102 | +0.21(+1.18%) |
Jan 07, 2009 | 17.90 | 17.98 | 17.59 | 17.72 | 2,111,035 | -0.22(-1.20%) |
Jan 06, 2009 | 17.91 | 18.15 | 17.75 | 17.94 | 1,710,844 | +0.16(+0.88%) |
Jan 05, 2009 | 17.81 | 17.96 | 17.70 | 17.78 | 3,541,024 | -0.27(-1.48%) |
Jan 02, 2009 | 17.87 | 18.17 | 17.75 | 18.05 | 0 | +0.11(+0.62%) |