Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,471 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,290 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,246 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,885 | +0.30(+1.65%) |
Mar 24, 2009 | 16.66 | 18.46 | 16.57 | 18.31 | 7,941,202 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,352 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,549 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,740 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,449,088 | +0.68(+4.33%) |
Mar 17, 2009 | 15.10 | 15.78 | 14.85 | 15.78 | 4,829,111 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,483 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,402 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,758 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,925 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,937 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,819 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,358 | +0.20(+1.45%) |
Mar 02, 2009 | 14.74 | 14.82 | 13.82 | 13.84 | 7,827,060 | -1.18(-7.86%) |
Feb 27, 2009 | 14.64 | 15.31 | 14.64 | 15.02 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.37 | 15.77 | 14.95 | 15.07 | 6,743,001 | -0.05(-0.33%) |
Feb 25, 2009 | 15.10 | 15.59 | 14.64 | 15.12 | 9,446,381 | -0.36(-2.32%) |
Feb 24, 2009 | 15.00 | 15.61 | 14.77 | 15.48 | 10,344,113 | +0.51(+3.41%) |
Feb 23, 2009 | 16.81 | 16.81 | 14.85 | 14.97 | 10,882,486 | -1.06(-6.63%) |
Feb 20, 2009 | 18.03 | 18.04 | 15.42 | 16.03 | 18,978,352 | -2.44(-13.19%) |
Feb 19, 2009 | 18.88 | 19.37 | 18.38 | 18.47 | 4,765,856 | -0.19(-1.03%) |
Feb 18, 2009 | 19.27 | 19.58 | 18.50 | 18.66 | 5,640,521 | -0.50(-2.62%) |
Feb 17, 2009 | 19.11 | 19.90 | 19.04 | 19.16 | 4,838,813 | -0.81(-4.06%) |
Feb 13, 2009 | 19.92 | 20.51 | 19.06 | 19.98 | 6,574,648 | -0.08(-0.38%) |
Feb 12, 2009 | 20.22 | 20.39 | 19.19 | 20.05 | 6,137,969 | -0.72(-3.47%) |
Feb 11, 2009 | 20.86 | 20.97 | 20.29 | 20.77 | 5,109,152 | +0.06(+0.28%) |
Feb 10, 2009 | 20.59 | 22.08 | 20.38 | 20.71 | 8,480,443 | -0.19(-0.92%) |
Feb 09, 2009 | 20.79 | 21.17 | 20.46 | 20.90 | 4,053,129 | +0.11(+0.52%) |
Feb 06, 2009 | 19.46 | 20.90 | 19.35 | 20.80 | 6,233,609 | +1.39(+7.16%) |
Feb 05, 2009 | 18.75 | 20.41 | 18.46 | 19.41 | 6,974,604 | +0.90(+4.84%) |
Feb 04, 2009 | 18.38 | 19.10 | 18.02 | 18.51 | 5,478,735 | +0.30(+1.65%) |
Feb 03, 2009 | 17.93 | 18.47 | 17.62 | 18.21 | 4,122,347 | +0.19(+1.07%) |
Feb 02, 2009 | 17.36 | 18.18 | 17.33 | 18.02 | 3,385,984 | +0.09(+0.51%) |
Jan 30, 2009 | 18.65 | 18.83 | 17.68 | 17.93 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 19.03 | 19.50 | 18.31 | 18.39 | 4,769,619 | -1.20(-6.11%) |
Jan 28, 2009 | 18.57 | 19.71 | 18.54 | 19.59 | 5,145,990 | +1.15(+6.22%) |
Jan 27, 2009 | 17.82 | 18.56 | 17.50 | 18.44 | 5,316,850 | +0.84(+4.75%) |
Jan 26, 2009 | 18.06 | 18.28 | 17.19 | 17.61 | 5,143,704 | -0.18(-1.03%) |
Jan 23, 2009 | 16.97 | 18.12 | 16.90 | 17.79 | 5,302,338 | +0.17(+0.95%) |
Jan 22, 2009 | 17.34 | 18.14 | 16.90 | 17.62 | 6,221,254 | +0.29(+1.69%) |
Jan 21, 2009 | 17.02 | 17.46 | 15.92 | 17.33 | 7,216,445 | +0.98(+5.99%) |
Jan 20, 2009 | 17.98 | 18.33 | 16.25 | 16.35 | 7,493,781 | -1.55(-8.65%) |
Jan 16, 2009 | 19.52 | 19.66 | 17.48 | 17.90 | 12,531,339 | -0.90(-4.76%) |
Jan 15, 2009 | 19.83 | 19.94 | 18.15 | 18.80 | 11,381,652 | -1.12(-5.63%) |
Jan 14, 2009 | 18.79 | 20.33 | 18.70 | 19.92 | 8,742,182 | +0.64(+3.34%) |
Jan 13, 2009 | 18.94 | 19.46 | 18.85 | 19.27 | 4,820,244 | +0.03(+0.17%) |
Jan 12, 2009 | 19.17 | 19.47 | 18.88 | 19.24 | 4,350,098 | -0.03(-0.17%) |
Jan 09, 2009 | 19.05 | 19.54 | 18.71 | 19.27 | 4,758,228 | +0.32(+1.68%) |
Jan 08, 2009 | 18.90 | 19.01 | 18.27 | 18.95 | 4,191,929 | -0.09(-0.48%) |
Jan 07, 2009 | 18.91 | 19.29 | 18.80 | 19.05 | 3,401,857 | -0.18(-0.96%) |
Jan 06, 2009 | 18.75 | 19.62 | 18.64 | 19.23 | 4,863,082 | +0.68(+3.65%) |
Jan 05, 2009 | 18.36 | 18.69 | 17.88 | 18.55 | 4,549,405 | +0.01(+0.05%) |
Jan 02, 2009 | 17.29 | 18.87 | 16.59 | 18.54 | 0 | +1.73(+10.30%) |