Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.07 | 17.09 | 16.70 | 16.71 | 381,129 | -0.10(-0.59%) |
Mar 30, 2009 | 17.13 | 17.18 | 16.54 | 16.81 | 519,957 | -1.15(-6.39%) |
Mar 26, 2009 | 17.98 | 18.21 | 17.73 | 17.96 | 751,755 | +0.15(+0.81%) |
Mar 25, 2009 | 17.82 | 18.07 | 17.30 | 17.81 | 1,252,719 | -0.01(-0.07%) |
Mar 24, 2009 | 17.96 | 18.14 | 17.69 | 17.82 | 1,222,240 | -0.37(-2.03%) |
Mar 23, 2009 | 17.75 | 18.20 | 17.69 | 18.19 | 2,022,023 | +1.31(+7.73%) |
Mar 20, 2009 | 17.59 | 17.80 | 16.84 | 16.89 | 1,892,912 | -0.67(-3.83%) |
Mar 19, 2009 | 17.73 | 17.95 | 17.50 | 17.56 | 909,502 | +0.40(+2.34%) |
Mar 18, 2009 | 16.86 | 17.36 | 16.39 | 17.16 | 1,507,208 | +0.18(+1.05%) |
Mar 17, 2009 | 16.50 | 16.98 | 16.25 | 16.98 | 851,232 | +0.54(+3.29%) |
Mar 16, 2009 | 16.24 | 16.82 | 16.20 | 16.44 | 1,102,350 | +0.19(+1.18%) |
Mar 13, 2009 | 16.69 | 16.69 | 16.06 | 16.25 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 15.96 | 16.43 | 15.76 | 16.34 | 1,473,449 | +0.47(+2.99%) |
Mar 11, 2009 | 16.08 | 16.22 | 15.59 | 15.87 | 1,896,585 | -0.09(-0.54%) |
Mar 10, 2009 | 15.48 | 16.12 | 15.48 | 15.95 | 2,702,254 | +0.78(+5.13%) |
Mar 09, 2009 | 14.75 | 15.65 | 14.75 | 15.17 | 1,426,517 | +0.04(+0.26%) |
Mar 06, 2009 | 15.19 | 15.58 | 14.65 | 15.13 | 0 | +0.16(+1.10%) |
Mar 05, 2009 | 15.26 | 15.56 | 14.92 | 14.97 | 1,122,744 | -0.75(-4.78%) |
Mar 04, 2009 | 15.44 | 16.02 | 15.44 | 15.72 | 1,763,889 | +0.71(+4.75%) |
Mar 02, 2009 | 15.71 | 15.87 | 14.96 | 15.01 | 3,131,643 | -1.15(-7.14%) |
Feb 27, 2009 | 16.23 | 16.68 | 16.00 | 16.16 | 0 | -0.38(-2.27%) |
Feb 26, 2009 | 16.72 | 17.14 | 16.53 | 16.54 | 1,154,411 | +0.01(+0.08%) |
Feb 25, 2009 | 16.60 | 16.92 | 16.20 | 16.53 | 1,304,510 | -0.13(-0.75%) |
Feb 24, 2009 | 16.01 | 16.73 | 15.99 | 16.65 | 1,205,531 | +0.73(+4.60%) |
Feb 23, 2009 | 16.91 | 17.94 | 15.88 | 15.92 | 1,274,416 | -0.80(-4.77%) |
Feb 20, 2009 | 16.76 | 17.00 | 16.31 | 16.72 | 1,515,708 | -0.38(-2.20%) |
Feb 19, 2009 | 17.27 | 17.40 | 17.01 | 17.09 | 920,969 | +0.06(+0.35%) |
Feb 18, 2009 | 17.22 | 17.34 | 16.86 | 17.03 | 1,395,114 | -0.11(-0.65%) |
Feb 17, 2009 | 17.80 | 17.84 | 17.11 | 17.14 | 1,608,740 | -1.17(-6.37%) |
Feb 13, 2009 | 18.15 | 18.60 | 18.15 | 18.31 | 1,007,345 | +0.01(+0.08%) |
Feb 12, 2009 | 17.93 | 18.31 | 17.71 | 18.30 | 1,147,258 | +0.00(+0.03%) |
Feb 11, 2009 | 18.64 | 18.77 | 17.94 | 18.29 | 1,129,548 | -0.22(-1.21%) |
Feb 10, 2009 | 19.42 | 19.61 | 18.33 | 18.52 | 1,414,462 | -0.84(-4.36%) |
Feb 09, 2009 | 19.35 | 19.73 | 19.19 | 19.36 | 1,947,933 | +0.09(+0.44%) |
Feb 06, 2009 | 18.82 | 19.37 | 18.70 | 19.27 | 755,767 | +0.37(+1.95%) |
Feb 05, 2009 | 18.39 | 19.02 | 18.20 | 18.91 | 1,524,191 | +0.44(+2.36%) |
Feb 04, 2009 | 18.51 | 18.77 | 18.34 | 18.47 | 1,550,592 | +0.13(+0.68%) |
Feb 03, 2009 | 18.07 | 18.43 | 17.98 | 18.35 | 1,011,148 | +0.28(+1.57%) |
Feb 02, 2009 | 17.99 | 18.21 | 17.86 | 18.06 | 1,434,636 | -0.26(-1.44%) |
Jan 30, 2009 | 18.78 | 18.91 | 18.21 | 18.33 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.72 | 18.91 | 18.45 | 18.52 | 810,558 | -0.65(-3.37%) |
Jan 28, 2009 | 19.00 | 19.30 | 18.71 | 19.17 | 1,030,318 | +0.49(+2.61%) |
Jan 27, 2009 | 18.71 | 18.85 | 18.38 | 18.68 | 1,243,170 | -0.01(-0.07%) |
Jan 26, 2009 | 18.55 | 19.16 | 18.44 | 18.69 | 1,292,234 | +0.34(+1.87%) |
Jan 23, 2009 | 17.41 | 18.59 | 17.35 | 18.35 | 1,954,288 | +0.47(+2.66%) |
Jan 22, 2009 | 17.83 | 18.23 | 17.51 | 17.88 | 1,695,547 | -0.44(-2.41%) |
Jan 21, 2009 | 17.59 | 18.39 | 17.40 | 18.32 | 1,835,691 | +1.04(+5.99%) |
Jan 20, 2009 | 17.96 | 18.32 | 17.22 | 17.28 | 2,098,760 | -0.94(-5.14%) |
Jan 16, 2009 | 18.41 | 18.52 | 17.78 | 18.22 | 2,211,286 | +0.18(+1.02%) |
Jan 15, 2009 | 17.75 | 18.07 | 17.22 | 18.04 | 1,790,918 | +0.16(+0.92%) |
Jan 14, 2009 | 18.46 | 18.46 | 17.66 | 17.87 | 1,718,088 | -0.81(-4.34%) |
Jan 13, 2009 | 18.42 | 18.77 | 18.23 | 18.68 | 1,653,582 | +0.37(+2.03%) |
Jan 12, 2009 | 18.71 | 18.76 | 18.15 | 18.31 | 1,324,299 | -0.68(-3.58%) |
Jan 09, 2009 | 19.65 | 19.67 | 18.93 | 18.99 | 1,533,879 | -0.63(-3.19%) |
Jan 08, 2009 | 19.22 | 19.65 | 19.19 | 19.62 | 1,964,948 | +0.22(+1.16%) |
Jan 07, 2009 | 19.90 | 19.93 | 19.20 | 19.39 | 2,187,720 | -0.78(-3.89%) |
Jan 06, 2009 | 20.28 | 20.67 | 20.08 | 20.18 | 3,565,095 | +0.21(+1.06%) |
Jan 05, 2009 | 19.55 | 20.34 | 19.51 | 19.97 | 2,533,646 | +0.38(+1.92%) |
Jan 02, 2009 | 18.78 | 19.77 | 18.78 | 19.59 | 0 | +0.91(+4.87%) |