Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.98 | 18.43 | 17.55 | 17.84 | 4,749,685 | +0.03(+0.17%) |
Mar 30, 2009 | 16.90 | 17.83 | 16.47 | 17.81 | 4,471,319 | +0.21(+1.19%) |
Mar 26, 2009 | 16.73 | 17.80 | 16.40 | 17.60 | 10,205,923 | +2.60(+17.33%) |
Mar 25, 2009 | 15.31 | 15.69 | 14.44 | 15.00 | 5,394,960 | -0.27(-1.77%) |
Mar 24, 2009 | 16.25 | 16.25 | 15.14 | 15.27 | 5,127,499 | -1.10(-6.72%) |
Mar 23, 2009 | 16.00 | 16.46 | 15.85 | 16.37 | 9,783,117 | +1.48(+9.94%) |
Mar 20, 2009 | 15.51 | 15.65 | 14.89 | 14.89 | 1,372,908 | -0.76(-4.86%) |
Mar 19, 2009 | 15.88 | 15.99 | 15.59 | 15.65 | 1,115,228 | -0.11(-0.70%) |
Mar 18, 2009 | 15.63 | 15.99 | 15.28 | 15.76 | 2,743,946 | +0.12(+0.77%) |
Mar 17, 2009 | 14.85 | 15.64 | 14.76 | 15.64 | 1,434,216 | +0.85(+5.75%) |
Mar 16, 2009 | 15.12 | 15.38 | 14.74 | 14.79 | 1,583,138 | -0.28(-1.86%) |
Mar 13, 2009 | 15.34 | 15.48 | 14.85 | 15.07 | 0 | -0.14(-0.92%) |
Mar 12, 2009 | 14.76 | 15.57 | 14.61 | 15.21 | 2,397,343 | +0.29(+1.94%) |
Mar 11, 2009 | 14.35 | 15.10 | 14.27 | 14.92 | 2,158,747 | +0.63(+4.41%) |
Mar 10, 2009 | 13.34 | 14.31 | 13.29 | 14.29 | 2,173,092 | +1.09(+8.26%) |
Mar 09, 2009 | 13.28 | 13.76 | 13.10 | 13.20 | 1,551,503 | -0.23(-1.71%) |
Mar 06, 2009 | 13.75 | 13.98 | 12.98 | 13.43 | 0 | -0.34(-2.47%) |
Mar 05, 2009 | 14.24 | 14.45 | 13.76 | 13.77 | 1,956,182 | -0.65(-4.51%) |
Mar 04, 2009 | 13.92 | 14.63 | 13.81 | 14.42 | 2,795,274 | +0.89(+6.58%) |
Mar 02, 2009 | 13.50 | 13.84 | 13.29 | 13.53 | 2,890,797 | -0.16(-1.17%) |
Feb 27, 2009 | 13.77 | 14.18 | 13.35 | 13.69 | 0 | -0.26(-1.86%) |
Feb 26, 2009 | 14.44 | 14.50 | 13.92 | 13.95 | 2,383,002 | -0.24(-1.69%) |
Feb 25, 2009 | 14.66 | 14.66 | 13.98 | 14.19 | 2,600,240 | -0.35(-2.41%) |
Feb 24, 2009 | 13.97 | 14.69 | 13.70 | 14.54 | 2,454,955 | +0.59(+4.23%) |
Feb 23, 2009 | 14.31 | 14.54 | 13.89 | 13.95 | 2,079,123 | -0.38(-2.65%) |
Feb 20, 2009 | 13.90 | 14.41 | 13.72 | 14.33 | 3,313,720 | +0.25(+1.78%) |
Feb 19, 2009 | 14.41 | 14.41 | 13.97 | 14.08 | 2,309,543 | +0.04(+0.28%) |
Feb 18, 2009 | 14.41 | 14.57 | 13.99 | 14.04 | 2,232,367 | -0.38(-2.64%) |
Feb 17, 2009 | 15.05 | 15.05 | 14.36 | 14.42 | 1,999,065 | -0.87(-5.69%) |
Feb 13, 2009 | 15.47 | 15.74 | 15.23 | 15.29 | 1,513,307 | -0.18(-1.16%) |
Feb 12, 2009 | 15.36 | 15.55 | 14.69 | 15.47 | 2,269,237 | +0.16(+1.05%) |
Feb 11, 2009 | 16.10 | 16.10 | 15.28 | 15.31 | 2,889,962 | -0.49(-3.10%) |
Feb 10, 2009 | 15.60 | 16.25 | 15.59 | 15.80 | 2,741,047 | -0.10(-0.63%) |
Feb 09, 2009 | 16.04 | 16.45 | 15.83 | 15.90 | 2,574,911 | -0.29(-1.79%) |
Feb 06, 2009 | 15.62 | 16.30 | 15.49 | 16.19 | 1,876,835 | +0.53(+3.38%) |
Feb 05, 2009 | 15.21 | 15.84 | 15.10 | 15.66 | 1,959,420 | +0.32(+2.09%) |
Feb 04, 2009 | 15.32 | 15.65 | 15.20 | 15.34 | 3,239,205 | -0.03(-0.20%) |
Feb 03, 2009 | 14.87 | 15.42 | 14.63 | 15.37 | 3,683,771 | +0.50(+3.36%) |
Feb 02, 2009 | 14.26 | 14.94 | 14.20 | 14.87 | 1,958,029 | +0.22(+1.50%) |
Jan 30, 2009 | 14.77 | 15.08 | 14.50 | 14.65 | 0 | -0.10(-0.68%) |
Jan 29, 2009 | 15.18 | 15.21 | 14.68 | 14.75 | 1,521,654 | -0.56(-3.66%) |
Jan 28, 2009 | 15.07 | 15.64 | 14.85 | 15.31 | 2,372,764 | +0.41(+2.75%) |
Jan 27, 2009 | 14.79 | 15.11 | 14.66 | 14.90 | 3,022,740 | +0.28(+1.92%) |
Jan 26, 2009 | 14.29 | 14.78 | 14.29 | 14.62 | 2,530,971 | +0.34(+2.38%) |
Jan 23, 2009 | 13.82 | 14.35 | 13.41 | 14.28 | 2,466,119 | +0.28(+2.00%) |
Jan 22, 2009 | 13.80 | 14.22 | 13.44 | 14.00 | 2,562,976 | +0.05(+0.36%) |
Jan 21, 2009 | 13.81 | 14.03 | 13.53 | 13.95 | 2,783,016 | +0.43(+3.18%) |
Jan 20, 2009 | 14.78 | 14.78 | 13.52 | 13.52 | 2,373,182 | -1.30(-8.77%) |
Jan 16, 2009 | 15.00 | 15.00 | 14.09 | 14.82 | 3,272,627 | +0.07(+0.47%) |
Jan 15, 2009 | 14.52 | 14.80 | 13.90 | 14.75 | 3,855,243 | +0.09(+0.61%) |
Jan 14, 2009 | 15.11 | 15.41 | 14.32 | 14.66 | 3,554,183 | -0.88(-5.66%) |
Jan 13, 2009 | 15.50 | 15.81 | 15.03 | 15.54 | 3,690,717 | +0.04(+0.26%) |
Jan 12, 2009 | 15.30 | 15.97 | 15.30 | 15.50 | 3,641,238 | +0.04(+0.26%) |
Jan 09, 2009 | 14.61 | 15.57 | 14.14 | 15.46 | 3,331,406 | +0.80(+5.46%) |
Jan 08, 2009 | 14.69 | 14.87 | 14.40 | 14.66 | 1,581,767 | -0.26(-1.74%) |
Jan 07, 2009 | 15.54 | 15.54 | 14.75 | 14.92 | 2,773,764 | -0.77(-4.91%) |
Jan 06, 2009 | 14.16 | 16.13 | 14.16 | 15.69 | 3,193,940 | +1.55(+10.96%) |
Jan 05, 2009 | 13.97 | 14.30 | 13.72 | 14.14 | 1,735,059 | +0.15(+1.07%) |
Jan 02, 2009 | 13.06 | 14.07 | 13.06 | 13.99 | 1,500,312 | +0.77(+5.82%) |