Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.22 | 14.55 | 14.05 | 14.32 | 3,878,106 | +0.31(+2.20%) |
Mar 30, 2009 | 13.91 | 14.03 | 13.76 | 14.02 | 2,051,086 | -0.70(-4.77%) |
Mar 26, 2009 | 14.74 | 14.81 | 14.52 | 14.72 | 3,427,477 | +0.17(+1.20%) |
Mar 25, 2009 | 14.48 | 14.76 | 14.28 | 14.54 | 3,379,859 | +0.16(+1.11%) |
Mar 24, 2009 | 14.57 | 14.70 | 14.36 | 14.38 | 3,650,981 | -0.09(-0.64%) |
Mar 23, 2009 | 14.20 | 14.49 | 14.19 | 14.48 | 3,730,485 | +0.48(+3.41%) |
Mar 20, 2009 | 14.21 | 14.29 | 13.95 | 14.00 | 3,423,829 | -0.23(-1.59%) |
Mar 19, 2009 | 14.49 | 14.50 | 14.11 | 14.23 | 4,326,136 | -0.30(-2.05%) |
Mar 18, 2009 | 14.20 | 14.74 | 14.05 | 14.52 | 7,898,435 | +0.35(+2.46%) |
Mar 17, 2009 | 13.69 | 14.20 | 13.60 | 14.17 | 7,946,443 | +0.50(+3.64%) |
Mar 16, 2009 | 13.93 | 14.01 | 13.64 | 13.68 | 10,794,871 | +0.19(+1.41%) |
Mar 13, 2009 | 13.31 | 13.54 | 13.22 | 13.49 | 0 | +0.54(+4.16%) |
Mar 12, 2009 | 12.85 | 12.97 | 12.74 | 12.95 | 10,429,681 | +0.01(+0.08%) |
Mar 11, 2009 | 13.13 | 13.22 | 12.92 | 12.94 | 4,086,719 | -0.30(-2.29%) |
Mar 10, 2009 | 12.90 | 13.37 | 12.88 | 13.24 | 5,348,759 | +0.38(+2.95%) |
Mar 09, 2009 | 12.88 | 13.18 | 12.80 | 12.86 | 5,313,574 | +0.03(+0.24%) |
Mar 06, 2009 | 13.04 | 13.16 | 12.61 | 12.83 | 0 | -0.28(-2.15%) |
Mar 05, 2009 | 13.44 | 13.54 | 13.09 | 13.11 | 3,640,496 | -0.22(-1.62%) |
Mar 04, 2009 | 13.04 | 13.46 | 12.97 | 13.33 | 4,723,538 | +0.28(+2.12%) |
Mar 02, 2009 | 13.32 | 13.39 | 13.03 | 13.05 | 5,476,964 | -0.09(-0.66%) |
Feb 27, 2009 | 13.17 | 13.34 | 13.10 | 13.14 | 0 | -0.39(-2.88%) |
Feb 26, 2009 | 14.02 | 14.07 | 13.48 | 13.53 | 3,730,896 | -0.65(-4.56%) |
Feb 25, 2009 | 14.38 | 14.39 | 14.02 | 14.17 | 3,391,896 | -0.46(-3.15%) |
Feb 24, 2009 | 14.54 | 14.72 | 14.36 | 14.64 | 3,174,917 | +0.25(+1.75%) |
Feb 23, 2009 | 14.80 | 14.85 | 14.33 | 14.38 | 3,101,965 | -0.10(-0.71%) |
Feb 20, 2009 | 14.31 | 14.64 | 14.31 | 14.49 | 3,325,757 | -0.30(-2.01%) |
Feb 19, 2009 | 15.08 | 15.14 | 14.74 | 14.78 | 2,673,235 | -0.02(-0.10%) |
Feb 18, 2009 | 14.87 | 14.92 | 14.61 | 14.80 | 2,087,519 | -0.08(-0.52%) |
Feb 17, 2009 | 14.89 | 15.01 | 14.75 | 14.88 | 2,951,297 | -0.52(-3.36%) |
Feb 13, 2009 | 15.45 | 15.62 | 15.30 | 15.40 | 3,999,522 | -0.04(-0.23%) |
Feb 12, 2009 | 15.28 | 15.43 | 15.05 | 15.43 | 3,988,125 | -0.24(-1.54%) |
Feb 11, 2009 | 15.43 | 15.71 | 15.26 | 15.67 | 9,759,797 | +1.15(+7.95%) |
Feb 10, 2009 | 14.98 | 15.13 | 14.41 | 14.52 | 4,036,361 | -0.46(-3.05%) |
Feb 09, 2009 | 15.07 | 15.07 | 14.79 | 14.97 | 2,478,253 | +0.18(+1.25%) |
Feb 06, 2009 | 14.58 | 14.96 | 14.53 | 14.79 | 3,358,312 | -0.26(-1.74%) |
Feb 05, 2009 | 14.64 | 15.14 | 14.49 | 15.05 | 3,996,553 | +0.31(+2.09%) |
Feb 04, 2009 | 14.83 | 15.08 | 14.69 | 14.74 | 4,519,666 | -0.42(-2.74%) |
Feb 03, 2009 | 14.86 | 15.25 | 14.73 | 15.16 | 4,739,477 | +0.53(+3.65%) |
Feb 02, 2009 | 14.37 | 14.72 | 14.36 | 14.63 | 3,164,695 | +0.18(+1.24%) |
Jan 30, 2009 | 14.67 | 14.71 | 14.29 | 14.45 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.76 | 14.76 | 14.42 | 14.54 | 5,098,411 | -0.41(-2.71%) |
Jan 28, 2009 | 15.12 | 15.14 | 14.83 | 14.95 | 5,042,034 | -0.26(-1.72%) |
Jan 27, 2009 | 15.50 | 15.62 | 15.08 | 15.21 | 7,755,133 | -0.34(-2.21%) |
Jan 26, 2009 | 15.71 | 15.93 | 15.49 | 15.55 | 5,868,200 | -0.02(-0.10%) |
Jan 23, 2009 | 15.44 | 15.66 | 15.32 | 15.57 | 10,031,703 | -0.04(-0.23%) |
Jan 22, 2009 | 15.51 | 15.76 | 15.45 | 15.61 | 4,882,660 | -0.35(-2.22%) |
Jan 21, 2009 | 15.82 | 15.97 | 15.52 | 15.96 | 6,230,451 | +0.09(+0.55%) |
Jan 20, 2009 | 16.27 | 16.31 | 15.85 | 15.87 | 5,316,214 | -0.84(-5.03%) |
Jan 16, 2009 | 16.71 | 16.75 | 16.39 | 16.71 | 4,206,405 | +0.28(+1.68%) |
Jan 15, 2009 | 16.34 | 16.52 | 15.90 | 16.44 | 5,077,358 | -0.12(-0.74%) |
Jan 14, 2009 | 16.24 | 16.64 | 16.14 | 16.56 | 8,012,342 | +0.41(+2.51%) |
Jan 13, 2009 | 16.12 | 16.20 | 15.93 | 16.15 | 3,098,726 | +0.00(+0.00%) |
Jan 12, 2009 | 16.24 | 16.24 | 15.94 | 16.15 | 3,006,440 | -0.05(-0.32%) |
Jan 09, 2009 | 16.49 | 16.52 | 16.07 | 16.21 | 3,036,452 | -0.38(-2.29%) |
Jan 08, 2009 | 16.47 | 16.60 | 16.28 | 16.59 | 2,478,760 | +0.08(+0.47%) |
Jan 07, 2009 | 16.57 | 16.76 | 16.43 | 16.51 | 3,003,465 | +0.21(+1.29%) |
Jan 06, 2009 | 16.06 | 16.41 | 15.96 | 16.30 | 4,040,243 | +0.33(+2.09%) |
Jan 05, 2009 | 16.07 | 16.15 | 15.87 | 15.96 | 5,557,258 | -0.80(-4.77%) |
Jan 02, 2009 | 16.43 | 16.82 | 16.36 | 16.76 | 0 | +0.27(+1.65%) |