Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.19 | 16.47 | 15.97 | 16.21 | 1,826,342 | +0.22(+1.36%) |
Mar 30, 2009 | 16.57 | 16.57 | 15.73 | 15.99 | 1,686,175 | -1.42(-8.17%) |
Mar 26, 2009 | 16.85 | 17.43 | 16.77 | 17.41 | 1,728,656 | +0.76(+4.57%) |
Mar 25, 2009 | 16.48 | 17.19 | 16.03 | 16.65 | 2,102,645 | +0.25(+1.50%) |
Mar 24, 2009 | 16.55 | 16.83 | 16.35 | 16.40 | 1,503,546 | -0.28(-1.65%) |
Mar 23, 2009 | 16.09 | 16.68 | 16.06 | 16.68 | 1,526,838 | +1.33(+8.70%) |
Mar 20, 2009 | 15.69 | 15.80 | 15.25 | 15.35 | 3,691,281 | -0.33(-2.13%) |
Mar 19, 2009 | 15.58 | 15.97 | 15.58 | 15.68 | 1,659,009 | +0.10(+0.65%) |
Mar 18, 2009 | 14.63 | 15.75 | 14.63 | 15.58 | 2,137,670 | +0.69(+4.63%) |
Mar 17, 2009 | 14.39 | 14.89 | 14.28 | 14.89 | 1,274,931 | +0.51(+3.53%) |
Mar 16, 2009 | 14.19 | 14.92 | 14.15 | 14.38 | 2,178,535 | +0.41(+2.96%) |
Mar 13, 2009 | 14.10 | 14.10 | 13.86 | 13.97 | 0 | -0.03(-0.21%) |
Mar 12, 2009 | 13.49 | 14.04 | 13.15 | 14.00 | 1,673,660 | +0.52(+3.82%) |
Mar 11, 2009 | 13.57 | 13.84 | 13.27 | 13.48 | 2,851,029 | -0.04(-0.27%) |
Mar 10, 2009 | 12.78 | 13.58 | 12.77 | 13.52 | 2,858,031 | +0.99(+7.94%) |
Mar 09, 2009 | 12.46 | 12.88 | 12.35 | 12.52 | 2,334,844 | -0.10(-0.80%) |
Mar 06, 2009 | 12.96 | 13.21 | 12.36 | 12.62 | 0 | -0.25(-1.97%) |
Mar 05, 2009 | 13.55 | 13.55 | 12.78 | 12.88 | 2,123,960 | -0.93(-6.73%) |
Mar 04, 2009 | 13.28 | 14.08 | 13.28 | 13.81 | 2,596,717 | +0.22(+1.60%) |
Mar 02, 2009 | 14.08 | 14.28 | 13.58 | 13.59 | 2,740,571 | -1.03(-7.05%) |
Feb 27, 2009 | 14.52 | 14.98 | 14.39 | 14.62 | 0 | -0.20(-1.32%) |
Feb 26, 2009 | 15.11 | 15.22 | 14.73 | 14.82 | 2,061,023 | +0.02(+0.15%) |
Feb 25, 2009 | 15.19 | 15.21 | 14.59 | 14.79 | 2,696,508 | -0.41(-2.72%) |
Feb 24, 2009 | 14.75 | 15.31 | 14.61 | 15.21 | 1,874,625 | +0.58(+3.97%) |
Feb 23, 2009 | 15.61 | 15.61 | 14.60 | 14.63 | 1,838,627 | -0.67(-4.41%) |
Feb 20, 2009 | 14.54 | 15.52 | 14.54 | 15.30 | 0 | -0.13(-0.85%) |
Feb 19, 2009 | 15.61 | 15.85 | 15.34 | 15.43 | 1,758,775 | -0.07(-0.42%) |
Feb 18, 2009 | 15.56 | 15.67 | 15.09 | 15.50 | 1,745,934 | +0.02(+0.14%) |
Feb 17, 2009 | 16.11 | 16.11 | 15.41 | 15.48 | 2,173,134 | -1.03(-6.24%) |
Feb 13, 2009 | 16.98 | 16.98 | 16.29 | 16.51 | 0 | -0.35(-2.07%) |
Feb 12, 2009 | 16.83 | 16.88 | 16.21 | 16.85 | 1,975,865 | -0.25(-1.44%) |
Feb 11, 2009 | 16.99 | 17.24 | 16.87 | 17.10 | 1,325,400 | +0.17(+0.99%) |
Feb 10, 2009 | 17.80 | 17.94 | 16.85 | 16.93 | 1,818,757 | -1.00(-5.58%) |
Feb 09, 2009 | 17.88 | 18.23 | 17.68 | 17.94 | 1,401,526 | -0.04(-0.20%) |
Feb 06, 2009 | 17.60 | 18.08 | 17.54 | 17.97 | 1,496,239 | +0.37(+2.10%) |
Feb 05, 2009 | 17.28 | 17.85 | 17.06 | 17.60 | 1,496,385 | +0.09(+0.54%) |
Feb 04, 2009 | 17.63 | 17.88 | 17.41 | 17.51 | 1,919,117 | -0.16(-0.90%) |
Feb 03, 2009 | 17.45 | 17.74 | 17.13 | 17.67 | 2,415,365 | +0.20(+1.16%) |
Feb 02, 2009 | 17.39 | 17.62 | 17.12 | 17.46 | 1,971,099 | -0.12(-0.66%) |
Jan 30, 2009 | 18.25 | 18.52 | 17.44 | 17.58 | 0 | -0.76(-4.15%) |
Jan 29, 2009 | 18.65 | 18.78 | 18.29 | 18.34 | 2,172,113 | -0.46(-2.47%) |
Jan 28, 2009 | 18.84 | 19.22 | 18.51 | 18.81 | 2,431,333 | +0.15(+0.78%) |
Jan 27, 2009 | 19.52 | 19.77 | 17.56 | 18.66 | 4,859,877 | -1.54(-7.62%) |
Jan 26, 2009 | 20.45 | 20.59 | 19.84 | 20.20 | 2,167,045 | -0.22(-1.10%) |
Jan 23, 2009 | 20.10 | 20.83 | 19.80 | 20.42 | 1,439,683 | -0.17(-0.81%) |
Jan 22, 2009 | 20.84 | 20.89 | 20.14 | 20.59 | 2,210,337 | -0.70(-3.27%) |
Jan 21, 2009 | 20.92 | 21.30 | 20.29 | 21.29 | 1,606,286 | +0.73(+3.57%) |
Jan 20, 2009 | 21.57 | 21.96 | 20.50 | 20.55 | 1,582,970 | -1.39(-6.35%) |
Jan 16, 2009 | 22.21 | 22.41 | 21.52 | 21.95 | 1,527,906 | +0.11(+0.50%) |
Jan 15, 2009 | 21.53 | 21.96 | 20.92 | 21.84 | 2,176,268 | +0.35(+1.62%) |
Jan 14, 2009 | 21.90 | 22.06 | 21.33 | 21.49 | 1,635,026 | -0.68(-3.08%) |
Jan 13, 2009 | 22.14 | 22.38 | 21.86 | 22.17 | 1,327,430 | +0.00(+0.00%) |
Jan 12, 2009 | 22.63 | 22.75 | 22.01 | 22.17 | 1,148,507 | -0.60(-2.64%) |
Jan 09, 2009 | 23.36 | 23.36 | 22.69 | 22.77 | 1,027,688 | -0.54(-2.33%) |
Jan 08, 2009 | 22.71 | 23.35 | 22.63 | 23.32 | 1,463,202 | +0.17(+0.72%) |
Jan 07, 2009 | 23.51 | 23.77 | 23.05 | 23.15 | 959,760 | -0.67(-2.83%) |
Jan 06, 2009 | 24.00 | 24.55 | 23.61 | 23.83 | 1,860,168 | -0.04(-0.18%) |
Jan 05, 2009 | 24.02 | 24.18 | 23.57 | 23.87 | 1,235,355 | -0.52(-2.11%) |
Jan 02, 2009 | 24.21 | 24.45 | 23.66 | 24.39 | 0 | +0.64(+2.69%) |