Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.98 | 14.98 | 14.45 | 14.58 | 1,982,871 | -0.01(-0.04%) |
Mar 30, 2009 | 15.10 | 15.27 | 14.33 | 14.59 | 2,132,899 | -1.38(-8.66%) |
Mar 26, 2009 | 16.00 | 16.08 | 15.65 | 15.97 | 2,072,827 | +0.10(+0.66%) |
Mar 25, 2009 | 15.77 | 16.02 | 15.42 | 15.87 | 2,532,499 | +0.46(+2.99%) |
Mar 24, 2009 | 15.66 | 15.77 | 15.31 | 15.41 | 1,796,748 | -0.28(-1.79%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.46 | 15.69 | 2,287,722 | +0.79(+5.31%) |
Mar 20, 2009 | 14.88 | 15.32 | 14.82 | 14.90 | 998,829 | -0.21(-1.36%) |
Mar 19, 2009 | 15.41 | 15.48 | 14.93 | 15.10 | 2,045,067 | +0.27(+1.80%) |
Mar 18, 2009 | 14.62 | 14.98 | 14.22 | 14.84 | 1,678,550 | +0.25(+1.69%) |
Mar 17, 2009 | 14.39 | 14.64 | 13.92 | 14.59 | 1,281,126 | +0.44(+3.10%) |
Mar 16, 2009 | 14.14 | 14.43 | 13.97 | 14.15 | 1,890,827 | +0.18(+1.26%) |
Mar 13, 2009 | 14.27 | 14.28 | 13.92 | 13.97 | 0 | -0.12(-0.86%) |
Mar 12, 2009 | 14.32 | 14.37 | 13.78 | 14.09 | 1,946,943 | -0.30(-2.10%) |
Mar 11, 2009 | 14.87 | 14.87 | 14.28 | 14.40 | 1,916,029 | +0.48(+3.47%) |
Mar 10, 2009 | 13.73 | 13.97 | 13.51 | 13.91 | 2,258,997 | +0.82(+6.29%) |
Mar 09, 2009 | 13.06 | 13.60 | 12.41 | 13.09 | 2,274,891 | -0.17(-1.28%) |
Mar 06, 2009 | 13.61 | 13.86 | 12.90 | 13.26 | 0 | -0.10(-0.74%) |
Mar 05, 2009 | 13.99 | 13.99 | 12.96 | 13.36 | 2,026,974 | -0.89(-6.24%) |
Mar 04, 2009 | 15.01 | 15.10 | 14.11 | 14.25 | 3,413,565 | -0.44(-3.03%) |
Mar 02, 2009 | 15.52 | 15.65 | 14.60 | 14.69 | 2,659,377 | -1.13(-7.15%) |
Feb 27, 2009 | 16.42 | 16.42 | 15.57 | 15.82 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.20 | 16.34 | 16.00 | 16.19 | 2,543,158 | +0.38(+2.43%) |
Feb 25, 2009 | 16.29 | 16.53 | 15.80 | 15.81 | 2,708,875 | -0.63(-3.81%) |
Feb 24, 2009 | 15.78 | 16.52 | 15.38 | 16.43 | 2,116,572 | +1.22(+8.01%) |
Feb 23, 2009 | 16.20 | 16.31 | 15.11 | 15.21 | 2,379,648 | -0.81(-5.04%) |
Feb 20, 2009 | 15.78 | 16.19 | 15.54 | 16.02 | 0 | -0.32(-1.95%) |
Feb 19, 2009 | 16.74 | 16.91 | 16.22 | 16.34 | 1,358,746 | -0.03(-0.17%) |
Feb 18, 2009 | 16.12 | 16.54 | 15.94 | 16.37 | 1,925,897 | +0.43(+2.72%) |
Feb 17, 2009 | 16.74 | 16.82 | 15.81 | 15.93 | 2,796,792 | -1.49(-8.54%) |
Feb 13, 2009 | 17.56 | 17.68 | 17.10 | 17.42 | 1,107,169 | +0.27(+1.57%) |
Feb 12, 2009 | 16.20 | 17.25 | 16.17 | 17.15 | 1,706,974 | +0.72(+4.38%) |
Feb 11, 2009 | 16.69 | 16.97 | 16.00 | 16.43 | 1,948,915 | -0.12(-0.70%) |
Feb 10, 2009 | 17.11 | 17.34 | 16.37 | 16.55 | 1,807,546 | -0.66(-3.83%) |
Feb 09, 2009 | 17.18 | 17.83 | 16.95 | 17.21 | 2,296,853 | +0.05(+0.32%) |
Feb 06, 2009 | 16.33 | 17.32 | 16.32 | 17.15 | 0 | +1.07(+6.62%) |
Feb 05, 2009 | 15.65 | 16.15 | 15.55 | 16.09 | 2,067,240 | +0.40(+2.52%) |
Feb 04, 2009 | 15.68 | 16.11 | 15.65 | 15.69 | 1,207,086 | +0.06(+0.39%) |
Feb 03, 2009 | 15.10 | 15.75 | 15.10 | 15.63 | 1,611,735 | +0.60(+3.98%) |
Feb 02, 2009 | 14.57 | 15.23 | 14.55 | 15.03 | 1,292,033 | +0.15(+1.03%) |
Jan 30, 2009 | 15.44 | 15.44 | 14.77 | 14.88 | 0 | -0.34(-2.24%) |
Jan 29, 2009 | 14.84 | 15.37 | 14.55 | 15.22 | 765,217 | -0.31(-1.98%) |
Jan 28, 2009 | 15.47 | 15.60 | 15.14 | 15.53 | 1,475,448 | +0.47(+3.10%) |
Jan 27, 2009 | 14.86 | 15.11 | 14.69 | 15.06 | 1,451,397 | +0.27(+1.86%) |
Jan 26, 2009 | 14.28 | 15.21 | 14.28 | 14.79 | 1,217,133 | +0.07(+0.49%) |
Jan 23, 2009 | 13.84 | 14.79 | 13.82 | 14.71 | 0 | +0.30(+2.06%) |
Jan 22, 2009 | 14.38 | 14.55 | 13.89 | 14.42 | 1,226,117 | -0.13(-0.91%) |
Jan 21, 2009 | 14.68 | 14.68 | 13.90 | 14.55 | 1,630,513 | +0.45(+3.19%) |
Jan 20, 2009 | 14.28 | 14.73 | 14.00 | 14.10 | 1,526,781 | -0.59(-4.04%) |
Jan 16, 2009 | 14.46 | 14.93 | 14.23 | 14.69 | 0 | +0.49(+3.44%) |
Jan 15, 2009 | 14.01 | 14.44 | 13.58 | 14.20 | 1,839,592 | +0.34(+2.46%) |
Jan 14, 2009 | 14.41 | 14.41 | 13.70 | 13.86 | 1,907,862 | -0.67(-4.61%) |
Jan 13, 2009 | 14.31 | 14.74 | 14.07 | 14.53 | 1,153,762 | +0.14(+0.99%) |
Jan 12, 2009 | 15.16 | 15.16 | 14.24 | 14.39 | 2,643,695 | -0.55(-3.71%) |
Jan 09, 2009 | 15.50 | 15.52 | 14.51 | 14.94 | 1,664,150 | +0.35(+2.37%) |
Jan 08, 2009 | 14.25 | 14.63 | 13.84 | 14.60 | 1,373,291 | +0.38(+2.66%) |
Jan 07, 2009 | 14.65 | 14.71 | 14.11 | 14.22 | 1,766,664 | -0.77(-5.13%) |
Jan 06, 2009 | 13.98 | 15.19 | 13.98 | 14.99 | 3,154,468 | +1.10(+7.91%) |
Jan 05, 2009 | 14.07 | 14.14 | 13.70 | 13.89 | 2,126,697 | -0.18(-1.29%) |
Jan 02, 2009 | 13.39 | 14.16 | 13.19 | 14.07 | 0 | +0.68(+5.08%) |