Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.72 | 16.17 | 15.68 | 15.94 | 7,869,854 | +0.30(+1.95%) |
Mar 30, 2009 | 15.63 | 15.73 | 15.45 | 15.63 | 7,479,857 | -0.43(-2.70%) |
Mar 26, 2009 | 15.12 | 16.16 | 14.74 | 16.07 | 18,483,080 | +1.40(+9.57%) |
Mar 25, 2009 | 14.65 | 14.96 | 14.35 | 14.66 | 15,917,760 | -0.40(-2.64%) |
Mar 24, 2009 | 15.01 | 15.14 | 14.82 | 15.06 | 10,126,548 | +0.01(+0.04%) |
Mar 23, 2009 | 14.64 | 15.06 | 14.46 | 15.05 | 7,622,157 | +0.76(+5.30%) |
Mar 20, 2009 | 14.51 | 14.76 | 14.28 | 14.30 | 7,486,661 | -0.07(-0.52%) |
Mar 19, 2009 | 14.43 | 14.57 | 14.25 | 14.37 | 4,354,445 | -0.06(-0.43%) |
Mar 18, 2009 | 14.27 | 14.56 | 14.07 | 14.43 | 8,938,927 | +0.05(+0.35%) |
Mar 17, 2009 | 13.99 | 14.38 | 13.88 | 14.38 | 4,780,186 | +0.48(+3.44%) |
Mar 16, 2009 | 14.03 | 14.26 | 13.89 | 13.91 | 5,214,607 | -0.22(-1.54%) |
Mar 13, 2009 | 14.05 | 14.20 | 13.85 | 14.12 | 6,690,984 | +0.27(+1.97%) |
Mar 12, 2009 | 13.33 | 13.86 | 13.10 | 13.85 | 6,033,811 | +0.52(+3.91%) |
Mar 11, 2009 | 13.76 | 13.76 | 13.18 | 13.33 | 6,368,820 | -0.14(-1.01%) |
Mar 10, 2009 | 12.76 | 13.48 | 12.76 | 13.46 | 8,619,938 | +0.78(+6.17%) |
Mar 09, 2009 | 12.89 | 13.08 | 12.62 | 12.68 | 6,267,766 | -0.32(-2.44%) |
Mar 06, 2009 | 13.11 | 13.30 | 12.70 | 13.00 | 8,923,178 | -0.07(-0.52%) |
Mar 05, 2009 | 13.30 | 13.30 | 13.04 | 13.07 | 10,299,406 | -0.29(-2.14%) |
Mar 04, 2009 | 13.07 | 13.48 | 13.04 | 13.35 | 12,114,568 | +0.50(+3.86%) |
Mar 02, 2009 | 13.46 | 13.53 | 12.85 | 12.86 | 12,631,445 | -0.84(-6.12%) |
Feb 27, 2009 | 13.63 | 14.03 | 13.55 | 13.69 | 15,006,930 | -0.53(-3.75%) |
Feb 26, 2009 | 14.54 | 14.62 | 14.19 | 14.23 | 11,101,815 | -0.42(-2.88%) |
Feb 25, 2009 | 14.64 | 14.84 | 14.28 | 14.65 | 9,803,821 | -0.19(-1.30%) |
Feb 24, 2009 | 14.56 | 14.90 | 14.43 | 14.84 | 7,002,095 | +0.40(+2.79%) |
Feb 23, 2009 | 14.94 | 14.97 | 14.42 | 14.44 | 7,346,995 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 14.99 | 14.66 | 14.88 | 11,262,664 | +0.06(+0.38%) |
Feb 19, 2009 | 15.32 | 15.49 | 14.81 | 14.82 | 7,367,045 | -0.43(-2.85%) |
Feb 18, 2009 | 15.10 | 15.42 | 14.90 | 15.26 | 5,513,340 | +0.35(+2.37%) |
Feb 17, 2009 | 15.17 | 15.38 | 14.88 | 14.91 | 8,643,784 | -0.63(-4.08%) |
Feb 13, 2009 | 15.77 | 15.84 | 15.52 | 15.54 | 4,086,250 | -0.23(-1.46%) |
Feb 12, 2009 | 15.33 | 15.77 | 15.30 | 15.77 | 6,255,044 | +0.01(+0.08%) |
Feb 11, 2009 | 15.58 | 15.95 | 15.53 | 15.76 | 5,067,624 | +0.13(+0.83%) |
Feb 10, 2009 | 16.41 | 16.47 | 15.59 | 15.63 | 10,276,506 | -0.84(-5.13%) |
Feb 09, 2009 | 16.51 | 16.64 | 16.36 | 16.47 | 6,687,812 | -0.25(-1.49%) |
Feb 06, 2009 | 16.28 | 16.78 | 16.08 | 16.72 | 8,994,054 | +0.57(+3.54%) |
Feb 05, 2009 | 15.31 | 16.28 | 15.31 | 16.15 | 8,695,254 | +0.43(+2.73%) |
Feb 04, 2009 | 15.49 | 16.03 | 15.49 | 15.72 | 8,002,133 | -0.11(-0.71%) |
Feb 03, 2009 | 15.36 | 15.87 | 15.24 | 15.83 | 8,136,991 | +0.65(+4.25%) |
Feb 02, 2009 | 14.97 | 15.31 | 14.87 | 15.18 | 7,969,324 | +0.11(+0.70%) |
Jan 30, 2009 | 15.48 | 15.62 | 15.04 | 15.08 | 6,783,873 | -0.35(-2.25%) |
Jan 29, 2009 | 15.68 | 15.76 | 15.39 | 15.43 | 5,763,439 | -0.27(-1.70%) |
Jan 28, 2009 | 15.79 | 15.92 | 15.57 | 15.69 | 8,261,234 | +0.04(+0.28%) |
Jan 27, 2009 | 15.29 | 15.89 | 15.14 | 15.65 | 7,241,092 | -0.07(-0.43%) |
Jan 26, 2009 | 15.13 | 15.82 | 15.12 | 15.72 | 7,858,158 | +0.56(+3.73%) |
Jan 23, 2009 | 15.15 | 15.31 | 14.95 | 15.15 | 6,125,880 | -0.14(-0.93%) |
Jan 22, 2009 | 15.38 | 15.54 | 15.12 | 15.30 | 5,811,148 | -0.29(-1.83%) |
Jan 21, 2009 | 15.56 | 15.78 | 15.09 | 15.58 | 8,021,149 | +0.26(+1.70%) |
Jan 20, 2009 | 15.66 | 16.00 | 15.31 | 15.32 | 8,489,946 | -0.47(-2.95%) |
Jan 16, 2009 | 15.53 | 15.85 | 15.39 | 15.79 | 8,438,215 | +0.34(+2.17%) |
Jan 15, 2009 | 15.28 | 15.56 | 15.04 | 15.45 | 7,980,854 | +0.19(+1.22%) |
Jan 14, 2009 | 15.61 | 15.70 | 15.18 | 15.27 | 5,192,036 | -0.53(-3.38%) |
Jan 13, 2009 | 15.61 | 15.89 | 15.60 | 15.80 | 5,484,890 | +0.20(+1.27%) |
Jan 12, 2009 | 15.75 | 15.89 | 15.47 | 15.60 | 5,211,709 | -0.11(-0.71%) |
Jan 09, 2009 | 16.22 | 16.22 | 15.59 | 15.71 | 5,325,544 | -0.54(-3.32%) |
Jan 08, 2009 | 16.31 | 16.43 | 16.01 | 16.25 | 4,436,613 | +0.06(+0.38%) |
Jan 07, 2009 | 16.25 | 16.44 | 16.14 | 16.19 | 8,121,922 | -0.20(-1.21%) |
Jan 06, 2009 | 16.51 | 16.56 | 16.23 | 16.39 | 6,125,662 | -0.01(-0.08%) |
Jan 05, 2009 | 16.53 | 16.64 | 16.23 | 16.40 | 6,347,548 | -0.32(-1.93%) |