Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.54 | 18.30 | 17.23 | 17.29 | 1,407,924 | -0.03(-0.14%) |
Mar 30, 2009 | 17.68 | 17.68 | 17.05 | 17.32 | 1,584,242 | -0.70(-3.91%) |
Mar 26, 2009 | 17.91 | 18.45 | 17.71 | 18.02 | 1,759,946 | -0.07(-0.41%) |
Mar 25, 2009 | 17.50 | 18.30 | 17.50 | 18.09 | 1,347,098 | +0.57(+3.25%) |
Mar 24, 2009 | 16.85 | 17.75 | 16.66 | 17.52 | 1,060,370 | +0.40(+2.34%) |
Mar 23, 2009 | 16.82 | 17.19 | 16.31 | 17.12 | 692,910 | +0.84(+5.19%) |
Mar 20, 2009 | 16.77 | 17.02 | 16.11 | 16.28 | 914,164 | -0.45(-2.66%) |
Mar 19, 2009 | 17.04 | 17.18 | 16.41 | 16.73 | 688,256 | -0.25(-1.50%) |
Mar 18, 2009 | 16.45 | 17.20 | 16.39 | 16.98 | 618,378 | +0.43(+2.63%) |
Mar 17, 2009 | 15.92 | 16.55 | 15.79 | 16.55 | 730,670 | +0.67(+4.19%) |
Mar 16, 2009 | 15.96 | 16.33 | 15.84 | 15.88 | 670,900 | +0.03(+0.19%) |
Mar 13, 2009 | 15.69 | 15.93 | 15.56 | 15.85 | 625,938 | +0.16(+1.05%) |
Mar 12, 2009 | 14.87 | 15.79 | 14.63 | 15.69 | 944,866 | +0.86(+5.77%) |
Mar 11, 2009 | 15.02 | 15.32 | 14.72 | 14.83 | 834,690 | -0.20(-1.30%) |
Mar 10, 2009 | 14.54 | 15.04 | 14.30 | 15.03 | 1,345,290 | +0.73(+5.11%) |
Mar 09, 2009 | 14.45 | 14.86 | 14.15 | 14.29 | 1,204,228 | -0.32(-2.19%) |
Mar 06, 2009 | 14.59 | 14.71 | 14.26 | 14.62 | 1,471,386 | +0.08(+0.52%) |
Mar 05, 2009 | 14.62 | 14.92 | 14.38 | 14.54 | 1,072,094 | -0.36(-2.38%) |
Mar 04, 2009 | 14.46 | 15.06 | 14.27 | 14.89 | 1,501,950 | +0.97(+6.97%) |
Mar 02, 2009 | 14.94 | 15.12 | 13.86 | 13.93 | 1,464,856 | -1.12(-7.48%) |
Feb 27, 2009 | 15.14 | 15.42 | 14.85 | 15.05 | 1,405,754 | -0.26(-1.70%) |
Feb 26, 2009 | 15.87 | 15.89 | 15.24 | 15.31 | 1,328,376 | -0.37(-2.33%) |
Feb 25, 2009 | 15.79 | 15.93 | 15.45 | 15.68 | 961,248 | -0.25(-1.57%) |
Feb 24, 2009 | 15.38 | 16.07 | 15.36 | 15.93 | 1,121,584 | +0.72(+4.74%) |
Feb 23, 2009 | 16.25 | 16.32 | 15.11 | 15.21 | 1,900,126 | -0.97(-6.03%) |
Feb 20, 2009 | 16.23 | 16.39 | 16.00 | 16.18 | 1,347,128 | -0.11(-0.64%) |
Feb 19, 2009 | 16.62 | 16.71 | 16.26 | 16.29 | 838,742 | -0.21(-1.30%) |
Feb 18, 2009 | 16.79 | 16.88 | 16.43 | 16.50 | 913,968 | -0.11(-0.69%) |
Feb 17, 2009 | 16.79 | 16.88 | 16.41 | 16.61 | 1,424,110 | -0.57(-3.32%) |
Feb 13, 2009 | 17.38 | 17.46 | 17.13 | 17.18 | 953,550 | -0.11(-0.64%) |
Feb 12, 2009 | 16.98 | 17.33 | 16.59 | 17.30 | 925,114 | +0.30(+1.74%) |
Feb 11, 2009 | 16.93 | 17.11 | 16.75 | 17.00 | 647,074 | +0.22(+1.31%) |
Feb 10, 2009 | 17.27 | 17.46 | 16.74 | 16.78 | 921,104 | -0.52(-2.98%) |
Feb 09, 2009 | 17.23 | 17.53 | 17.23 | 17.30 | 1,302,952 | -0.05(-0.32%) |
Feb 06, 2009 | 16.71 | 17.48 | 16.67 | 17.35 | 2,007,770 | +0.73(+4.39%) |
Feb 05, 2009 | 16.34 | 16.82 | 16.27 | 16.62 | 1,024,040 | +0.21(+1.31%) |
Feb 04, 2009 | 16.27 | 16.62 | 16.14 | 16.41 | 1,232,102 | +0.11(+0.68%) |
Feb 03, 2009 | 16.27 | 16.36 | 16.05 | 16.30 | 1,817,400 | +0.01(+0.06%) |
Feb 02, 2009 | 16.24 | 16.34 | 16.07 | 16.29 | 1,939,030 | -0.11(-0.70%) |
Jan 30, 2009 | 15.95 | 16.75 | 15.70 | 16.40 | 4,220,666 | +0.73(+4.66%) |
Jan 29, 2009 | 15.93 | 16.07 | 15.59 | 15.67 | 1,810,002 | -0.39(-2.43%) |
Jan 28, 2009 | 16.05 | 16.23 | 15.94 | 16.06 | 1,248,124 | +0.30(+1.90%) |
Jan 27, 2009 | 15.75 | 15.95 | 15.54 | 15.76 | 1,369,168 | +0.13(+0.86%) |
Jan 26, 2009 | 15.60 | 16.27 | 15.55 | 15.62 | 1,507,470 | +0.03(+0.16%) |
Jan 23, 2009 | 15.59 | 15.76 | 15.29 | 15.60 | 958,312 | -0.17(-1.05%) |
Jan 22, 2009 | 15.96 | 16.05 | 15.55 | 15.77 | 1,339,900 | -0.32(-2.02%) |
Jan 21, 2009 | 15.84 | 16.16 | 15.75 | 16.09 | 1,905,072 | +0.40(+2.55%) |
Jan 20, 2009 | 15.68 | 16.11 | 15.65 | 15.69 | 2,777,872 | -0.05(-0.35%) |
Jan 16, 2009 | 15.50 | 15.86 | 15.22 | 15.74 | 1,428,472 | +0.27(+1.74%) |
Jan 15, 2009 | 15.00 | 15.58 | 14.88 | 15.47 | 1,908,668 | +0.49(+3.30%) |
Jan 14, 2009 | 15.12 | 15.17 | 14.80 | 14.98 | 1,750,422 | -0.37(-2.41%) |
Jan 13, 2009 | 15.04 | 15.48 | 14.86 | 15.35 | 1,597,904 | +0.32(+2.16%) |
Jan 12, 2009 | 15.24 | 15.46 | 14.83 | 15.03 | 1,693,200 | -0.32(-2.12%) |
Jan 09, 2009 | 15.79 | 15.85 | 15.27 | 15.35 | 1,216,790 | -0.40(-2.54%) |
Jan 08, 2009 | 16.25 | 16.43 | 15.55 | 15.75 | 1,581,998 | -0.37(-2.30%) |
Jan 07, 2009 | 16.54 | 16.66 | 15.89 | 16.12 | 1,752,736 | -0.38(-2.27%) |
Jan 06, 2009 | 15.90 | 16.68 | 15.54 | 16.50 | 2,864,922 | -0.90(-5.17%) |
Jan 05, 2009 | 18.25 | 18.34 | 17.29 | 17.39 | 1,240,860 | -0.90(-4.92%) |