Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.83 | 16.26 | 15.53 | 15.99 | 4,713,469 | +0.32(+2.02%) |
Mar 30, 2009 | 16.24 | 16.36 | 15.46 | 15.67 | 4,244,097 | -1.02(-6.13%) |
Mar 26, 2009 | 16.50 | 16.75 | 16.23 | 16.70 | 3,943,506 | +0.37(+2.24%) |
Mar 25, 2009 | 16.22 | 16.86 | 16.01 | 16.33 | 5,555,002 | +0.18(+1.13%) |
Mar 24, 2009 | 16.09 | 16.47 | 15.76 | 16.15 | 5,729,215 | +0.06(+0.36%) |
Mar 23, 2009 | 15.67 | 16.11 | 15.56 | 16.09 | 8,520,357 | +1.23(+8.28%) |
Mar 20, 2009 | 15.41 | 15.51 | 14.78 | 14.86 | 5,366,692 | -0.56(-3.64%) |
Mar 19, 2009 | 15.32 | 15.71 | 15.22 | 15.42 | 5,142,835 | +0.10(+0.64%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.74 | 15.32 | 6,877,881 | +0.23(+1.52%) |
Mar 17, 2009 | 15.03 | 15.12 | 14.68 | 15.09 | 5,282,611 | +0.34(+2.31%) |
Mar 16, 2009 | 15.28 | 15.52 | 14.74 | 14.75 | 8,741,306 | +0.49(+3.44%) |
Mar 13, 2009 | 13.94 | 14.38 | 13.89 | 14.26 | 0 | +0.35(+2.51%) |
Mar 12, 2009 | 13.35 | 13.97 | 12.99 | 13.91 | 6,396,099 | +0.56(+4.17%) |
Mar 11, 2009 | 13.15 | 13.54 | 13.14 | 13.35 | 5,878,950 | -0.05(-0.37%) |
Mar 10, 2009 | 12.84 | 13.41 | 12.64 | 13.40 | 5,485,934 | +0.77(+6.05%) |
Mar 09, 2009 | 12.69 | 12.84 | 11.97 | 12.64 | 8,974,458 | -0.40(-3.06%) |
Mar 06, 2009 | 13.04 | 13.40 | 12.80 | 13.04 | 0 | +0.15(+1.16%) |
Mar 05, 2009 | 13.19 | 13.45 | 12.75 | 12.89 | 7,652,561 | -0.76(-5.55%) |
Mar 04, 2009 | 13.47 | 13.89 | 13.35 | 13.64 | 5,468,545 | +0.18(+1.36%) |
Mar 02, 2009 | 14.33 | 14.50 | 13.40 | 13.46 | 7,247,470 | -1.16(-7.96%) |
Feb 27, 2009 | 15.09 | 15.16 | 14.58 | 14.63 | 0 | -0.57(-3.72%) |
Feb 26, 2009 | 15.22 | 15.42 | 14.89 | 15.19 | 8,192,943 | +0.25(+1.67%) |
Feb 25, 2009 | 15.47 | 15.47 | 14.86 | 14.94 | 6,392,817 | -0.58(-3.75%) |
Feb 24, 2009 | 15.17 | 15.59 | 15.02 | 15.52 | 5,016,897 | +0.46(+3.04%) |
Feb 23, 2009 | 15.72 | 15.81 | 14.88 | 15.07 | 7,638,309 | -0.49(-3.15%) |
Feb 20, 2009 | 15.83 | 16.05 | 15.22 | 15.56 | 7,715,010 | -0.51(-3.16%) |
Feb 19, 2009 | 16.65 | 16.82 | 15.99 | 16.06 | 7,453,810 | -0.42(-2.52%) |
Feb 18, 2009 | 16.73 | 16.73 | 16.22 | 16.48 | 5,594,696 | -0.12(-0.70%) |
Feb 17, 2009 | 17.34 | 17.45 | 16.48 | 16.60 | 6,444,726 | -1.17(-6.60%) |
Feb 13, 2009 | 18.34 | 18.39 | 17.77 | 17.77 | 4,378,055 | -0.52(-2.86%) |
Feb 12, 2009 | 18.20 | 18.42 | 17.59 | 18.29 | 6,463,862 | +0.25(+1.38%) |
Feb 11, 2009 | 17.84 | 18.08 | 17.47 | 18.04 | 5,182,556 | +0.32(+1.83%) |
Feb 10, 2009 | 18.56 | 18.67 | 17.47 | 17.72 | 6,198,322 | -0.95(-5.08%) |
Feb 09, 2009 | 18.87 | 18.87 | 18.49 | 18.67 | 3,525,797 | -0.23(-1.23%) |
Feb 06, 2009 | 18.10 | 19.16 | 18.09 | 18.90 | 5,530,380 | +0.81(+4.46%) |
Feb 05, 2009 | 17.25 | 18.19 | 16.85 | 18.09 | 7,396,222 | +0.69(+3.97%) |
Feb 04, 2009 | 17.54 | 17.81 | 17.28 | 17.40 | 5,348,063 | -0.06(-0.33%) |
Feb 03, 2009 | 16.18 | 17.85 | 16.08 | 17.46 | 14,533,457 | +1.38(+8.58%) |
Feb 02, 2009 | 15.91 | 16.70 | 15.73 | 16.08 | 8,907,681 | -0.92(-5.43%) |
Jan 30, 2009 | 17.54 | 17.54 | 16.84 | 17.00 | 0 | -0.32(-1.82%) |
Jan 29, 2009 | 17.78 | 18.08 | 17.30 | 17.32 | 3,684,781 | -0.58(-3.25%) |
Jan 28, 2009 | 17.67 | 18.08 | 17.39 | 17.90 | 4,321,657 | +0.72(+4.21%) |
Jan 27, 2009 | 16.62 | 17.43 | 16.62 | 17.18 | 4,617,933 | +0.44(+2.63%) |
Jan 26, 2009 | 16.36 | 16.90 | 16.21 | 16.74 | 6,536,925 | +0.49(+3.02%) |
Jan 23, 2009 | 16.99 | 17.00 | 16.00 | 16.25 | 7,177,296 | -1.05(-6.06%) |
Jan 22, 2009 | 17.02 | 17.48 | 16.90 | 17.29 | 4,381,125 | -0.06(-0.34%) |
Jan 21, 2009 | 16.59 | 17.41 | 16.55 | 17.35 | 6,107,271 | +0.82(+4.98%) |
Jan 20, 2009 | 16.59 | 16.90 | 16.43 | 16.53 | 8,434,742 | -0.31(-1.83%) |
Jan 16, 2009 | 17.87 | 17.87 | 16.22 | 16.84 | 13,356,177 | -1.41(-7.70%) |
Jan 15, 2009 | 17.62 | 18.35 | 17.45 | 18.24 | 7,485,015 | +0.65(+3.69%) |
Jan 14, 2009 | 17.88 | 17.93 | 17.05 | 17.59 | 7,143,411 | -0.60(-3.29%) |
Jan 13, 2009 | 18.50 | 18.92 | 17.98 | 18.19 | 7,969,532 | -0.38(-2.06%) |
Jan 12, 2009 | 18.98 | 19.20 | 18.34 | 18.57 | 7,719,198 | -0.55(-2.87%) |
Jan 09, 2009 | 19.32 | 19.73 | 18.51 | 19.12 | 8,233,741 | -0.08(-0.43%) |
Jan 08, 2009 | 20.01 | 20.07 | 18.89 | 19.21 | 8,339,482 | -0.92(-4.58%) |
Jan 07, 2009 | 20.61 | 20.90 | 20.02 | 20.13 | 5,798,737 | -0.62(-2.97%) |
Jan 06, 2009 | 20.81 | 21.04 | 20.27 | 20.75 | 4,158,461 | +0.12(+0.56%) |
Jan 05, 2009 | 20.79 | 20.89 | 20.44 | 20.63 | 3,031,373 | -0.24(-1.16%) |
Jan 02, 2009 | 19.89 | 20.98 | 19.89 | 20.87 | 0 | +0.89(+4.45%) |