Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.02 | 17.26 | 16.19 | 16.63 | 4,136,997 | -0.27(-1.57%) |
Mar 30, 2009 | 17.33 | 17.34 | 16.58 | 16.90 | 3,764,916 | -1.38(-7.56%) |
Mar 26, 2009 | 17.94 | 18.55 | 17.70 | 18.28 | 5,639,056 | +0.75(+4.28%) |
Mar 25, 2009 | 17.26 | 18.50 | 16.81 | 17.53 | 9,029,950 | +0.54(+3.18%) |
Mar 24, 2009 | 16.94 | 17.64 | 16.80 | 16.99 | 5,238,737 | -0.27(-1.54%) |
Mar 23, 2009 | 16.55 | 17.25 | 16.49 | 17.25 | 5,867,901 | +1.69(+10.82%) |
Mar 20, 2009 | 16.48 | 16.67 | 15.36 | 15.57 | 4,463,870 | -1.13(-6.75%) |
Mar 19, 2009 | 17.07 | 17.26 | 16.37 | 16.70 | 5,529,479 | +0.17(+1.05%) |
Mar 18, 2009 | 15.52 | 17.09 | 14.96 | 16.52 | 8,014,870 | +0.90(+5.74%) |
Mar 17, 2009 | 15.19 | 15.62 | 14.71 | 15.62 | 3,765,925 | +0.87(+5.90%) |
Mar 16, 2009 | 15.81 | 16.06 | 14.66 | 14.75 | 6,977,541 | -0.87(-5.57%) |
Mar 13, 2009 | 15.89 | 16.12 | 15.05 | 15.62 | 0 | +0.06(+0.41%) |
Mar 12, 2009 | 14.52 | 15.66 | 14.16 | 15.56 | 3,859,085 | +0.97(+6.65%) |
Mar 11, 2009 | 14.83 | 15.15 | 14.24 | 14.59 | 5,826,131 | -0.18(-1.24%) |
Mar 10, 2009 | 13.24 | 14.96 | 13.24 | 14.77 | 6,496,556 | +1.69(+12.96%) |
Mar 09, 2009 | 12.70 | 13.74 | 12.57 | 13.08 | 4,311,446 | +0.02(+0.14%) |
Mar 06, 2009 | 13.12 | 13.58 | 12.68 | 13.06 | 0 | -0.15(-1.11%) |
Mar 05, 2009 | 13.53 | 13.67 | 12.85 | 13.21 | 4,790,736 | -0.43(-3.16%) |
Mar 04, 2009 | 13.44 | 14.00 | 13.37 | 13.64 | 5,249,094 | -0.33(-2.36%) |
Mar 02, 2009 | 14.02 | 14.71 | 13.90 | 13.97 | 3,567,166 | -0.55(-3.79%) |
Feb 27, 2009 | 14.53 | 15.26 | 14.35 | 14.52 | 0 | -0.49(-3.24%) |
Feb 26, 2009 | 15.47 | 15.82 | 14.83 | 15.00 | 4,640,978 | -0.32(-2.09%) |
Feb 25, 2009 | 15.45 | 15.75 | 14.75 | 15.32 | 4,914,436 | -0.29(-1.88%) |
Feb 24, 2009 | 14.75 | 16.21 | 14.61 | 15.62 | 7,211,087 | +1.02(+6.96%) |
Feb 23, 2009 | 14.95 | 15.39 | 14.54 | 14.60 | 4,956,100 | -0.13(-0.87%) |
Feb 20, 2009 | 14.15 | 15.18 | 13.99 | 14.73 | 0 | +0.29(+2.03%) |
Feb 19, 2009 | 15.73 | 16.17 | 14.38 | 14.43 | 5,822,886 | -1.28(-8.16%) |
Feb 18, 2009 | 16.82 | 16.93 | 15.08 | 15.72 | 7,932,841 | -0.68(-4.13%) |
Feb 17, 2009 | 16.90 | 16.90 | 16.10 | 16.39 | 3,824,701 | -0.78(-4.53%) |
Feb 13, 2009 | 16.50 | 17.50 | 16.18 | 17.17 | 0 | +0.27(+1.57%) |
Feb 12, 2009 | 16.27 | 16.93 | 15.78 | 16.91 | 4,730,389 | +0.08(+0.49%) |
Feb 11, 2009 | 16.49 | 17.16 | 16.16 | 16.82 | 5,248,182 | -0.19(-1.13%) |
Feb 10, 2009 | 17.86 | 18.92 | 16.82 | 17.02 | 5,606,563 | -1.14(-6.30%) |
Feb 09, 2009 | 18.23 | 18.47 | 17.56 | 18.16 | 4,369,921 | -0.05(-0.25%) |
Feb 06, 2009 | 16.71 | 19.20 | 16.49 | 18.21 | 0 | +1.55(+9.29%) |
Feb 05, 2009 | 15.96 | 16.86 | 15.85 | 16.66 | 5,724,133 | +0.39(+2.42%) |
Feb 04, 2009 | 16.42 | 17.10 | 16.11 | 16.27 | 2,957,625 | -0.27(-1.66%) |
Feb 03, 2009 | 15.88 | 16.69 | 15.49 | 16.54 | 4,420,059 | +0.99(+6.36%) |
Feb 02, 2009 | 15.45 | 15.91 | 15.12 | 15.55 | 4,098,436 | -0.04(-0.24%) |
Jan 30, 2009 | 16.44 | 16.44 | 15.40 | 15.59 | 0 | -0.76(-4.65%) |
Jan 29, 2009 | 17.40 | 17.77 | 16.17 | 16.35 | 4,418,968 | -1.33(-7.51%) |
Jan 28, 2009 | 17.04 | 18.18 | 17.04 | 17.68 | 4,986,541 | +1.04(+6.28%) |
Jan 27, 2009 | 16.72 | 17.26 | 16.45 | 16.63 | 2,159,280 | -0.24(-1.41%) |
Jan 26, 2009 | 16.39 | 17.74 | 16.07 | 16.87 | 4,724,114 | +0.47(+2.85%) |
Jan 23, 2009 | 15.42 | 16.92 | 15.41 | 16.40 | 0 | +0.12(+0.73%) |
Jan 22, 2009 | 16.46 | 16.77 | 15.95 | 16.28 | 6,617,581 | -0.45(-2.68%) |
Jan 21, 2009 | 16.38 | 16.76 | 15.50 | 16.73 | 3,947,609 | +0.53(+3.28%) |
Jan 20, 2009 | 17.44 | 17.44 | 16.19 | 16.20 | 4,550,239 | -1.30(-7.43%) |
Jan 16, 2009 | 17.51 | 17.80 | 16.49 | 17.50 | 0 | +0.35(+2.03%) |
Jan 15, 2009 | 17.04 | 17.90 | 16.45 | 17.15 | 4,019,233 | +0.05(+0.32%) |
Jan 14, 2009 | 17.58 | 17.72 | 16.83 | 17.10 | 2,937,556 | -0.71(-3.96%) |
Jan 13, 2009 | 17.53 | 18.35 | 17.34 | 17.80 | 3,691,465 | -0.07(-0.41%) |
Jan 12, 2009 | 19.42 | 19.42 | 17.63 | 17.88 | 3,112,845 | -1.10(-5.79%) |
Jan 09, 2009 | 19.70 | 19.87 | 18.38 | 18.98 | 5,567,536 | -0.90(-4.52%) |
Jan 08, 2009 | 18.49 | 19.99 | 18.43 | 19.87 | 4,252,765 | +0.93(+4.88%) |
Jan 07, 2009 | 20.02 | 20.24 | 18.64 | 18.95 | 7,427,046 | -1.67(-8.09%) |
Jan 06, 2009 | 20.61 | 20.87 | 20.03 | 20.62 | 3,767,709 | +0.30(+1.49%) |
Jan 05, 2009 | 19.44 | 20.68 | 19.44 | 20.31 | 3,947,259 | +0.54(+2.73%) |
Jan 02, 2009 | 19.43 | 19.88 | 18.89 | 19.77 | 0 | +0.15(+0.75%) |