Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.45 | 17.11 | 16.03 | 16.53 | 4,406,307 | +0.43(+2.69%) |
Mar 30, 2009 | 16.30 | 16.54 | 15.69 | 16.10 | 5,027,654 | -1.42(-8.10%) |
Mar 26, 2009 | 16.90 | 17.58 | 16.73 | 17.52 | 3,321,496 | +0.84(+5.01%) |
Mar 25, 2009 | 17.24 | 17.36 | 16.32 | 16.68 | 4,886,197 | -0.01(-0.06%) |
Mar 24, 2009 | 16.94 | 17.58 | 16.66 | 16.69 | 4,261,230 | -0.90(-5.13%) |
Mar 23, 2009 | 16.87 | 17.73 | 16.75 | 17.59 | 6,035,494 | +1.37(+8.46%) |
Mar 20, 2009 | 16.79 | 16.82 | 15.83 | 16.22 | 5,040,359 | -0.42(-2.51%) |
Mar 19, 2009 | 17.68 | 18.04 | 16.45 | 16.64 | 6,128,815 | -0.74(-4.28%) |
Mar 18, 2009 | 16.10 | 18.05 | 15.77 | 17.38 | 9,199,722 | +1.17(+7.23%) |
Mar 17, 2009 | 15.73 | 16.22 | 15.44 | 16.21 | 4,647,013 | +0.54(+3.48%) |
Mar 16, 2009 | 16.31 | 16.87 | 15.62 | 15.66 | 5,709,835 | -0.54(-3.31%) |
Mar 13, 2009 | 15.65 | 16.46 | 15.65 | 16.20 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.36 | 15.97 | 14.26 | 15.54 | 7,091,611 | +1.17(+8.18%) |
Mar 11, 2009 | 14.53 | 14.90 | 14.07 | 14.37 | 6,468,867 | -0.02(-0.13%) |
Mar 10, 2009 | 13.40 | 14.61 | 13.00 | 14.39 | 6,884,522 | +1.60(+12.49%) |
Mar 09, 2009 | 12.59 | 13.32 | 12.13 | 12.79 | 5,135,665 | +0.16(+1.26%) |
Mar 06, 2009 | 12.22 | 12.80 | 11.97 | 12.63 | 0 | +0.54(+4.43%) |
Mar 05, 2009 | 13.12 | 13.29 | 11.91 | 12.09 | 6,255,701 | -1.38(-10.25%) |
Mar 04, 2009 | 12.86 | 13.86 | 12.49 | 13.47 | 7,340,209 | +0.29(+2.21%) |
Mar 02, 2009 | 14.71 | 14.71 | 12.76 | 13.18 | 10,418,318 | -1.63(-10.98%) |
Feb 27, 2009 | 14.98 | 16.11 | 14.64 | 14.81 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.09 | 17.09 | 14.81 | 15.40 | 10,160,552 | -1.44(-8.54%) |
Feb 25, 2009 | 17.58 | 17.62 | 16.41 | 16.84 | 6,420,937 | -0.83(-4.68%) |
Feb 24, 2009 | 16.93 | 17.75 | 16.78 | 17.67 | 8,813,032 | +1.01(+6.09%) |
Feb 23, 2009 | 17.13 | 17.84 | 15.84 | 16.65 | 9,775,456 | -0.89(-5.09%) |
Feb 20, 2009 | 17.67 | 18.16 | 16.96 | 17.54 | 7,971,274 | -0.52(-2.86%) |
Feb 19, 2009 | 19.71 | 20.10 | 18.03 | 18.06 | 7,273,199 | -1.30(-6.70%) |
Feb 18, 2009 | 18.87 | 19.63 | 18.41 | 19.36 | 9,092,204 | +0.64(+3.41%) |
Feb 17, 2009 | 19.26 | 19.67 | 18.56 | 18.72 | 5,447,228 | -1.30(-6.48%) |
Feb 13, 2009 | 20.18 | 20.63 | 19.71 | 20.01 | 3,958,923 | -0.18(-0.88%) |
Feb 12, 2009 | 19.18 | 20.51 | 18.79 | 20.19 | 4,939,884 | +0.33(+1.66%) |
Feb 11, 2009 | 19.44 | 19.96 | 19.09 | 19.86 | 4,568,050 | +0.57(+2.97%) |
Feb 10, 2009 | 20.56 | 20.91 | 18.86 | 19.29 | 7,095,981 | -1.62(-7.73%) |
Feb 09, 2009 | 20.67 | 21.67 | 20.08 | 20.91 | 4,393,939 | +0.49(+2.39%) |
Feb 06, 2009 | 20.16 | 21.14 | 19.44 | 20.42 | 6,046,596 | +0.32(+1.59%) |
Feb 05, 2009 | 17.33 | 20.47 | 17.33 | 20.10 | 13,592,887 | +3.17(+18.70%) |
Feb 04, 2009 | 17.25 | 17.51 | 16.51 | 16.93 | 5,572,445 | -0.33(-1.90%) |
Feb 03, 2009 | 16.79 | 17.46 | 16.54 | 17.26 | 5,592,191 | +0.67(+4.02%) |
Feb 02, 2009 | 15.98 | 16.96 | 15.78 | 16.59 | 6,473,068 | +0.28(+1.73%) |
Jan 30, 2009 | 16.56 | 16.71 | 15.65 | 16.31 | 0 | -0.23(-1.36%) |
Jan 29, 2009 | 17.03 | 17.15 | 16.25 | 16.54 | 4,843,660 | -0.65(-3.77%) |
Jan 28, 2009 | 15.04 | 17.68 | 15.04 | 17.19 | 9,839,408 | +1.63(+10.51%) |
Jan 27, 2009 | 14.78 | 15.63 | 14.71 | 15.55 | 4,502,618 | +0.89(+6.09%) |
Jan 26, 2009 | 14.70 | 15.14 | 14.41 | 14.66 | 3,162,210 | +0.08(+0.52%) |
Jan 23, 2009 | 13.28 | 14.83 | 13.27 | 14.58 | 3,246,758 | +0.54(+3.81%) |
Jan 22, 2009 | 13.64 | 14.52 | 13.25 | 14.05 | 8,084,222 | +0.09(+0.67%) |
Jan 21, 2009 | 14.07 | 14.15 | 13.19 | 13.95 | 4,581,553 | +0.70(+5.24%) |
Jan 20, 2009 | 14.31 | 15.01 | 13.19 | 13.26 | 5,711,657 | -1.09(-7.60%) |
Jan 16, 2009 | 13.92 | 14.72 | 13.83 | 14.35 | 6,579,545 | +0.52(+3.74%) |
Jan 15, 2009 | 13.76 | 14.07 | 13.16 | 13.83 | 5,944,088 | +0.06(+0.41%) |
Jan 14, 2009 | 14.13 | 14.13 | 13.45 | 13.78 | 3,844,041 | -0.71(-4.93%) |
Jan 13, 2009 | 13.88 | 15.51 | 13.88 | 14.49 | 9,146,459 | -0.57(-3.81%) |
Jan 12, 2009 | 15.66 | 16.12 | 14.87 | 15.06 | 3,420,203 | -0.64(-4.07%) |
Jan 09, 2009 | 16.55 | 16.61 | 15.53 | 15.70 | 3,313,440 | -0.64(-3.91%) |
Jan 08, 2009 | 16.01 | 16.46 | 15.71 | 16.34 | 2,889,770 | +0.28(+1.76%) |
Jan 07, 2009 | 16.79 | 16.96 | 15.97 | 16.06 | 4,119,246 | -1.01(-5.94%) |
Jan 06, 2009 | 16.59 | 17.17 | 16.46 | 17.07 | 5,037,200 | +0.02(+0.11%) |
Jan 05, 2009 | 16.63 | 17.65 | 16.24 | 17.05 | 4,947,741 | +0.34(+2.02%) |
Jan 02, 2009 | 15.89 | 16.83 | 15.77 | 16.72 | 0 | +0.88(+5.58%) |