Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.89 | 17.32 | 16.67 | 17.07 | 6,868,439 | +0.26(+1.57%) |
Mar 30, 2009 | 16.81 | 17.07 | 16.61 | 16.80 | 6,593,086 | -0.57(-3.30%) |
Mar 26, 2009 | 17.40 | 17.46 | 17.09 | 17.38 | 8,090,158 | +0.09(+0.51%) |
Mar 25, 2009 | 17.48 | 17.70 | 17.02 | 17.29 | 5,262,264 | +0.03(+0.16%) |
Mar 24, 2009 | 17.65 | 17.83 | 17.25 | 17.26 | 5,633,985 | -0.57(-3.18%) |
Mar 23, 2009 | 17.37 | 17.85 | 17.37 | 17.83 | 7,282,160 | +0.76(+4.45%) |
Mar 20, 2009 | 17.39 | 17.59 | 17.02 | 17.07 | 8,882,499 | -0.12(-0.67%) |
Mar 19, 2009 | 17.26 | 17.26 | 16.95 | 17.18 | 5,739,197 | +0.07(+0.42%) |
Mar 18, 2009 | 16.75 | 17.25 | 16.52 | 17.11 | 7,293,493 | +0.29(+1.74%) |
Mar 17, 2009 | 16.68 | 16.83 | 16.40 | 16.82 | 4,418,885 | +0.18(+1.09%) |
Mar 16, 2009 | 16.40 | 16.94 | 16.30 | 16.64 | 6,745,226 | +0.37(+2.30%) |
Mar 13, 2009 | 15.90 | 16.32 | 15.84 | 16.26 | 0 | +0.47(+2.96%) |
Mar 12, 2009 | 15.50 | 15.87 | 15.39 | 15.80 | 5,694,868 | +0.29(+1.88%) |
Mar 11, 2009 | 15.52 | 15.73 | 15.39 | 15.50 | 7,803,373 | +0.08(+0.50%) |
Mar 10, 2009 | 15.08 | 15.50 | 15.04 | 15.43 | 7,871,746 | +0.40(+2.64%) |
Mar 09, 2009 | 15.35 | 15.44 | 14.95 | 15.03 | 5,240,735 | -0.46(-2.95%) |
Mar 06, 2009 | 15.47 | 15.87 | 15.13 | 15.49 | 0 | +0.13(+0.82%) |
Mar 05, 2009 | 15.62 | 15.62 | 15.08 | 15.36 | 11,623,274 | -0.28(-1.80%) |
Mar 04, 2009 | 15.49 | 15.81 | 15.28 | 15.64 | 6,965,755 | -0.15(-0.98%) |
Mar 02, 2009 | 15.98 | 16.52 | 15.73 | 15.80 | 7,427,563 | -0.83(-4.97%) |
Feb 27, 2009 | 16.29 | 16.87 | 16.11 | 16.62 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.10 | 17.12 | 16.56 | 16.57 | 4,762,242 | -0.38(-2.24%) |
Feb 25, 2009 | 16.46 | 17.29 | 16.46 | 16.95 | 6,099,481 | -0.48(-2.78%) |
Feb 24, 2009 | 16.48 | 17.51 | 16.48 | 17.43 | 6,563,216 | +0.46(+2.73%) |
Feb 23, 2009 | 17.50 | 17.68 | 16.91 | 16.97 | 6,492,366 | -0.48(-2.78%) |
Feb 20, 2009 | 17.80 | 17.93 | 17.21 | 17.45 | 8,124,885 | -0.47(-2.61%) |
Feb 19, 2009 | 18.21 | 18.27 | 17.81 | 17.92 | 7,362,731 | -0.02(-0.09%) |
Feb 18, 2009 | 18.68 | 18.71 | 17.89 | 17.94 | 15,425,597 | -0.58(-3.12%) |
Feb 17, 2009 | 18.85 | 18.85 | 18.14 | 18.52 | 12,381,547 | -0.51(-2.66%) |
Feb 13, 2009 | 19.19 | 19.36 | 19.01 | 19.02 | 6,084,572 | -0.21(-1.12%) |
Feb 12, 2009 | 19.31 | 19.31 | 18.81 | 19.24 | 8,429,181 | -0.10(-0.54%) |
Feb 11, 2009 | 19.62 | 19.73 | 19.14 | 19.34 | 5,912,755 | -0.21(-1.07%) |
Feb 10, 2009 | 19.77 | 20.00 | 19.40 | 19.55 | 9,495,178 | -0.38(-1.91%) |
Feb 09, 2009 | 20.39 | 20.48 | 19.73 | 19.93 | 5,009,185 | -0.41(-2.00%) |
Feb 06, 2009 | 20.19 | 20.46 | 19.98 | 20.34 | 8,475,933 | +0.08(+0.41%) |
Feb 05, 2009 | 20.12 | 20.37 | 19.80 | 20.26 | 7,653,410 | +0.12(+0.60%) |
Feb 04, 2009 | 20.25 | 20.34 | 19.86 | 20.14 | 5,758,653 | -0.01(-0.03%) |
Feb 03, 2009 | 20.03 | 20.31 | 19.73 | 20.14 | 5,450,297 | +0.17(+0.85%) |
Feb 02, 2009 | 19.18 | 20.09 | 19.08 | 19.97 | 8,900,228 | +0.59(+3.07%) |
Jan 30, 2009 | 20.00 | 20.07 | 19.16 | 19.38 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.50 | 20.18 | 19.42 | 19.94 | 5,821,234 | +0.29(+1.46%) |
Jan 28, 2009 | 19.80 | 19.88 | 19.41 | 19.66 | 6,212,056 | +0.12(+0.62%) |
Jan 27, 2009 | 19.79 | 19.80 | 19.41 | 19.53 | 5,513,474 | -0.15(-0.78%) |
Jan 26, 2009 | 19.35 | 19.87 | 19.22 | 19.69 | 7,881,502 | +0.41(+2.14%) |
Jan 23, 2009 | 19.05 | 19.34 | 18.76 | 19.28 | 4,840,544 | +0.04(+0.20%) |
Jan 22, 2009 | 19.02 | 19.31 | 18.89 | 19.24 | 5,875,430 | +0.02(+0.11%) |
Jan 21, 2009 | 19.18 | 19.29 | 18.76 | 19.22 | 8,204,189 | +0.28(+1.45%) |
Jan 20, 2009 | 19.00 | 19.31 | 18.91 | 18.94 | 6,403,570 | -0.12(-0.61%) |
Jan 16, 2009 | 18.88 | 19.18 | 18.82 | 19.06 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.63 | 18.76 | 18.27 | 18.69 | 9,833,685 | +0.03(+0.15%) |
Jan 14, 2009 | 18.78 | 18.83 | 18.31 | 18.66 | 5,671,398 | -0.27(-1.43%) |
Jan 13, 2009 | 19.35 | 19.36 | 18.78 | 18.93 | 4,840,170 | -0.42(-2.19%) |
Jan 12, 2009 | 19.39 | 19.50 | 19.22 | 19.35 | 3,645,171 | +0.02(+0.09%) |
Jan 09, 2009 | 19.52 | 19.60 | 19.26 | 19.34 | 4,000,503 | -0.20(-1.02%) |
Jan 08, 2009 | 19.75 | 19.75 | 19.38 | 19.53 | 4,204,475 | -0.12(-0.59%) |
Jan 07, 2009 | 19.83 | 19.88 | 19.56 | 19.65 | 4,322,962 | -0.30(-1.49%) |
Jan 06, 2009 | 20.15 | 20.38 | 19.75 | 19.95 | 4,839,703 | -0.10(-0.49%) |
Jan 05, 2009 | 20.02 | 20.25 | 19.80 | 20.05 | 4,838,105 | -0.08(-0.38%) |
Jan 02, 2009 | 19.79 | 20.22 | 19.61 | 20.12 | 0 | +0.39(+1.95%) |