Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.64 | 15.92 | 15.55 | 15.66 | 1,284,819 | +0.34(+2.21%) |
Mar 30, 2009 | 15.66 | 15.66 | 15.13 | 15.32 | 1,758,886 | -1.56(-9.23%) |
Mar 26, 2009 | 16.85 | 17.01 | 16.63 | 16.87 | 3,577,708 | -0.03(-0.19%) |
Mar 25, 2009 | 16.68 | 17.06 | 16.56 | 16.91 | 4,779,933 | +0.87(+5.45%) |
Mar 24, 2009 | 16.27 | 16.30 | 16.00 | 16.03 | 1,715,695 | -0.48(-2.92%) |
Mar 23, 2009 | 16.29 | 16.53 | 16.22 | 16.51 | 3,337,280 | +1.01(+6.51%) |
Mar 20, 2009 | 16.02 | 16.08 | 15.50 | 15.50 | 2,088,756 | -0.09(-0.55%) |
Mar 19, 2009 | 15.48 | 15.77 | 15.31 | 15.59 | 2,953,858 | +0.60(+4.01%) |
Mar 18, 2009 | 14.57 | 15.12 | 14.21 | 14.99 | 2,211,002 | +0.44(+3.00%) |
Mar 17, 2009 | 14.07 | 14.58 | 14.01 | 14.55 | 1,693,482 | +0.11(+0.76%) |
Mar 16, 2009 | 14.75 | 14.81 | 14.44 | 14.44 | 2,226,983 | -0.25(-1.72%) |
Mar 13, 2009 | 14.80 | 14.88 | 14.46 | 14.70 | 0 | +0.23(+1.58%) |
Mar 12, 2009 | 13.90 | 14.52 | 13.79 | 14.47 | 2,319,758 | +0.62(+4.49%) |
Mar 11, 2009 | 14.16 | 14.40 | 13.69 | 13.85 | 2,251,118 | -0.16(-1.17%) |
Mar 10, 2009 | 13.54 | 14.26 | 13.53 | 14.01 | 7,937,765 | +1.23(+9.62%) |
Mar 09, 2009 | 12.56 | 13.00 | 12.51 | 12.78 | 3,398,043 | +0.09(+0.68%) |
Mar 06, 2009 | 13.65 | 13.73 | 12.41 | 12.69 | 0 | -0.64(-4.81%) |
Mar 05, 2009 | 13.83 | 13.85 | 13.06 | 13.33 | 4,056,571 | -1.22(-8.39%) |
Mar 04, 2009 | 14.29 | 14.76 | 14.20 | 14.56 | 4,090,409 | -0.31(-2.06%) |
Mar 02, 2009 | 15.66 | 15.71 | 14.82 | 14.86 | 2,367,972 | -1.48(-9.07%) |
Feb 27, 2009 | 16.26 | 16.67 | 16.23 | 16.35 | 0 | -0.06(-0.37%) |
Feb 26, 2009 | 16.38 | 16.70 | 16.36 | 16.41 | 5,879,254 | -0.04(-0.27%) |
Feb 25, 2009 | 16.61 | 16.74 | 16.15 | 16.45 | 1,984,533 | -0.32(-1.90%) |
Feb 24, 2009 | 16.29 | 16.82 | 16.09 | 16.77 | 1,668,140 | +0.76(+4.72%) |
Feb 23, 2009 | 16.82 | 16.82 | 15.98 | 16.01 | 2,259,431 | -0.80(-4.79%) |
Feb 20, 2009 | 16.79 | 16.99 | 16.48 | 16.82 | 0 | -0.50(-2.88%) |
Feb 19, 2009 | 17.61 | 17.71 | 17.23 | 17.32 | 1,716,606 | +0.15(+0.86%) |
Feb 18, 2009 | 17.26 | 17.38 | 16.93 | 17.17 | 1,493,539 | -0.09(-0.54%) |
Feb 17, 2009 | 17.65 | 17.69 | 17.26 | 17.26 | 1,852,819 | -0.90(-4.95%) |
Feb 13, 2009 | 18.14 | 18.33 | 18.06 | 18.16 | 1,616,639 | +0.36(+2.04%) |
Feb 12, 2009 | 17.46 | 17.81 | 17.22 | 17.80 | 1,467,280 | -0.07(-0.39%) |
Feb 11, 2009 | 18.17 | 18.26 | 17.66 | 17.87 | 2,036,019 | +0.03(+0.18%) |
Feb 10, 2009 | 18.44 | 18.67 | 17.70 | 17.84 | 2,043,191 | -0.83(-4.44%) |
Feb 09, 2009 | 18.79 | 18.93 | 18.54 | 18.67 | 2,332,895 | +0.02(+0.09%) |
Feb 06, 2009 | 18.19 | 18.76 | 18.18 | 18.65 | 0 | +0.35(+1.90%) |
Feb 05, 2009 | 17.79 | 18.40 | 17.57 | 18.30 | 1,933,627 | +0.40(+2.26%) |
Feb 04, 2009 | 17.93 | 18.32 | 17.73 | 17.90 | 1,905,889 | -0.09(-0.48%) |
Feb 03, 2009 | 17.48 | 18.11 | 17.40 | 17.98 | 1,695,205 | +0.47(+2.71%) |
Feb 02, 2009 | 17.17 | 17.67 | 17.17 | 17.51 | 1,683,652 | +0.19(+1.11%) |
Jan 30, 2009 | 17.85 | 17.89 | 17.24 | 17.32 | 0 | -0.78(-4.29%) |
Jan 29, 2009 | 18.35 | 18.43 | 18.04 | 18.09 | 1,162,538 | -0.40(-2.16%) |
Jan 28, 2009 | 18.47 | 18.67 | 18.30 | 18.49 | 2,281,108 | +0.13(+0.69%) |
Jan 27, 2009 | 18.25 | 18.45 | 17.96 | 18.37 | 1,475,340 | +0.15(+0.83%) |
Jan 26, 2009 | 17.78 | 18.51 | 17.74 | 18.22 | 1,984,968 | +0.52(+2.93%) |
Jan 23, 2009 | 16.83 | 17.85 | 16.75 | 17.70 | 1,695,149 | +0.14(+0.79%) |
Jan 22, 2009 | 17.30 | 17.72 | 17.08 | 17.56 | 2,106,306 | -0.20(-1.15%) |
Jan 21, 2009 | 17.24 | 17.79 | 16.93 | 17.76 | 2,023,220 | +0.32(+1.85%) |
Jan 20, 2009 | 17.92 | 18.32 | 17.29 | 17.44 | 2,494,460 | -0.85(-4.65%) |
Jan 16, 2009 | 18.33 | 18.43 | 17.87 | 18.29 | 0 | +0.47(+2.64%) |
Jan 15, 2009 | 17.71 | 17.92 | 17.22 | 17.82 | 1,471,380 | +0.09(+0.53%) |
Jan 14, 2009 | 17.95 | 18.01 | 17.54 | 17.73 | 1,567,687 | -0.65(-3.51%) |
Jan 13, 2009 | 18.14 | 18.50 | 18.05 | 18.37 | 1,938,172 | -0.38(-2.05%) |
Jan 12, 2009 | 19.07 | 19.08 | 18.63 | 18.76 | 1,239,591 | -0.40(-2.11%) |
Jan 09, 2009 | 19.62 | 19.75 | 19.04 | 19.16 | 1,449,215 | -1.04(-5.14%) |
Jan 08, 2009 | 19.77 | 20.20 | 19.57 | 20.20 | 1,671,741 | +0.81(+4.19%) |
Jan 07, 2009 | 19.66 | 19.79 | 19.27 | 19.39 | 1,875,304 | -0.29(-1.47%) |
Jan 06, 2009 | 19.75 | 19.88 | 19.36 | 19.68 | 1,787,686 | -0.01(-0.06%) |
Jan 05, 2009 | 19.50 | 19.90 | 19.44 | 19.69 | 1,398,691 | -0.29(-1.45%) |
Jan 02, 2009 | 19.43 | 20.06 | 19.38 | 19.98 | 0 | +0.44(+2.26%) |