Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.30 | 17.36 | 16.41 | 16.92 | 2,048,534 | +0.18(+1.06%) |
Mar 30, 2009 | 17.41 | 17.78 | 16.43 | 16.74 | 2,220,703 | -1.42(-7.82%) |
Mar 27, 2009 | 18.77 | 18.77 | 17.92 | 18.16 | 2,077,704 | -0.87(-4.58%) |
Mar 26, 2009 | 17.78 | 19.10 | 17.76 | 19.03 | 3,222,478 | +1.40(+7.97%) |
Mar 25, 2009 | 17.27 | 18.03 | 16.82 | 17.62 | 3,084,923 | +0.27(+1.56%) |
Mar 24, 2009 | 17.07 | 17.61 | 16.55 | 17.36 | 3,640,845 | -0.11(-0.62%) |
Mar 23, 2009 | 16.15 | 17.46 | 15.74 | 17.46 | 3,780,084 | +1.59(+10.01%) |
Mar 20, 2009 | 16.73 | 16.98 | 15.55 | 15.87 | 3,246,721 | -0.86(-5.12%) |
Mar 19, 2009 | 16.65 | 17.58 | 16.65 | 16.73 | 3,211,976 | +0.42(+2.55%) |
Mar 18, 2009 | 15.56 | 16.58 | 14.77 | 16.31 | 4,781,600 | +0.73(+4.70%) |
Mar 17, 2009 | 15.67 | 15.86 | 15.08 | 15.58 | 4,050,137 | -0.60(-3.72%) |
Mar 16, 2009 | 16.58 | 17.06 | 16.13 | 16.18 | 2,644,776 | -0.03(-0.19%) |
Mar 13, 2009 | 15.89 | 16.31 | 15.57 | 16.21 | 3,116,816 | +0.49(+3.09%) |
Mar 12, 2009 | 15.35 | 15.84 | 14.52 | 15.73 | 2,725,675 | +0.29(+1.85%) |
Mar 11, 2009 | 15.60 | 15.77 | 14.81 | 15.44 | 6,148,067 | +0.04(+0.25%) |
Mar 10, 2009 | 13.86 | 15.40 | 13.86 | 15.40 | 3,270,835 | +1.87(+13.85%) |
Mar 09, 2009 | 13.56 | 14.12 | 13.15 | 13.53 | 2,929,678 | -0.02(-0.11%) |
Mar 06, 2009 | 13.80 | 14.26 | 13.35 | 13.54 | 2,761,112 | -1.02(-6.97%) |
Mar 05, 2009 | 14.38 | 14.90 | 14.22 | 14.56 | 3,509,380 | +0.98(+7.26%) |
Mar 04, 2009 | 13.57 | 14.03 | 13.22 | 13.57 | 3,273,884 | +0.09(+0.68%) |
Mar 03, 2009 | 14.83 | 15.00 | 13.45 | 13.48 | 3,982,597 | -1.85(-12.06%) |
Mar 02, 2009 | 16.86 | 17.06 | 15.30 | 15.33 | 3,502,326 | +0.09(+0.61%) |
Feb 27, 2009 | 15.36 | 15.91 | 15.00 | 15.24 | 3,775,523 | +0.16(+1.06%) |
Feb 26, 2009 | 16.22 | 16.41 | 15.00 | 15.08 | 4,001,850 | -1.13(-6.97%) |
Feb 25, 2009 | 15.16 | 16.29 | 15.00 | 16.21 | 3,358,626 | +1.05(+6.95%) |
Feb 24, 2009 | 17.12 | 17.12 | 15.09 | 15.16 | 2,929,678 | -2.08(-12.06%) |
Feb 23, 2009 | 19.46 | 19.46 | 17.16 | 17.23 | 2,576,462 | +0.23(+1.35%) |
Feb 20, 2009 | 17.53 | 18.03 | 16.94 | 17.00 | 2,368,314 | -0.26(-1.50%) |
Feb 19, 2009 | 17.62 | 17.86 | 16.71 | 17.26 | 3,165,959 | -0.02(-0.13%) |
Feb 18, 2009 | 18.32 | 18.32 | 17.18 | 17.29 | 3,214,813 | -2.37(-12.06%) |
Feb 17, 2009 | 20.83 | 20.83 | 19.53 | 19.66 | 2,827,081 | +1.03(+5.51%) |
Feb 13, 2009 | 18.03 | 18.75 | 17.19 | 18.63 | 3,097,983 | +0.44(+2.39%) |
Feb 12, 2009 | 18.20 | 18.84 | 17.56 | 18.19 | 2,475,452 | +0.21(+1.19%) |
Feb 11, 2009 | 19.37 | 20.06 | 17.75 | 17.98 | 3,156,398 | -1.53(-7.83%) |
Feb 10, 2009 | 19.61 | 20.11 | 18.95 | 19.51 | 2,373,029 | -2.67(-12.06%) |
Feb 09, 2009 | 22.30 | 22.87 | 21.55 | 22.18 | 2,086,777 | +3.52(+18.88%) |
Feb 06, 2009 | 17.62 | 18.97 | 17.44 | 18.66 | 3,678,601 | +0.53(+2.95%) |
Feb 05, 2009 | 17.84 | 18.49 | 17.78 | 18.13 | 3,471,004 | +0.45(+2.55%) |
Feb 04, 2009 | 16.87 | 17.84 | 16.50 | 17.67 | 2,660,391 | +0.99(+5.95%) |
Feb 03, 2009 | 16.75 | 17.18 | 16.09 | 16.68 | 2,645,983 | -2.29(-12.06%) |
Feb 02, 2009 | 19.05 | 19.53 | 18.29 | 18.97 | 2,326,943 | +1.20(+6.77%) |
Jan 30, 2009 | 18.93 | 19.03 | 17.64 | 17.77 | 3,399,097 | -1.33(-6.96%) |
Jan 29, 2009 | 18.46 | 19.29 | 18.10 | 19.09 | 3,266,026 | +1.24(+6.97%) |
Jan 28, 2009 | 17.11 | 18.13 | 17.09 | 17.85 | 3,656,204 | +0.87(+5.13%) |
Jan 27, 2009 | 17.56 | 18.01 | 16.67 | 16.98 | 3,111,343 | -2.33(-12.06%) |
Jan 26, 2009 | 19.97 | 20.48 | 18.96 | 19.31 | 2,736,180 | +3.09(+19.06%) |
Jan 23, 2009 | 16.16 | 16.76 | 15.35 | 16.22 | 4,489,476 | -0.93(-5.43%) |
Jan 22, 2009 | 18.15 | 18.47 | 16.20 | 17.15 | 6,248,620 | -1.25(-6.81%) |
Jan 21, 2009 | 19.98 | 20.07 | 18.24 | 18.40 | 2,761,374 | -2.52(-12.06%) |
Jan 20, 2009 | 22.72 | 22.82 | 20.74 | 20.92 | 2,428,321 | +1.42(+7.26%) |
Jan 16, 2009 | 18.71 | 20.00 | 17.67 | 19.51 | 2,844,937 | +0.81(+4.33%) |
Jan 15, 2009 | 19.52 | 19.73 | 18.22 | 18.70 | 2,084,226 | -1.44(-7.13%) |
Jan 14, 2009 | 19.66 | 20.37 | 19.40 | 20.13 | 2,044,017 | +0.28(+1.42%) |
Jan 13, 2009 | 21.26 | 21.61 | 19.55 | 19.85 | 2,119,458 | -2.72(-12.06%) |
Jan 12, 2009 | 24.18 | 24.57 | 22.23 | 22.57 | 1,863,810 | -0.37(-1.61%) |
Jan 09, 2009 | 22.13 | 23.00 | 21.05 | 22.94 | 2,706,887 | +0.67(+3.02%) |
Jan 08, 2009 | 23.95 | 23.95 | 22.03 | 22.27 | 3,190,059 | -1.72(-7.16%) |
Jan 07, 2009 | 22.06 | 24.30 | 21.89 | 23.99 | 3,883,317 | +2.11(+9.63%) |
Jan 06, 2009 | 20.66 | 22.06 | 20.16 | 21.88 | 2,874,668 | -3.00(-12.06%) |
Jan 05, 2009 | 23.49 | 25.08 | 22.92 | 24.88 | 2,527,982 | +1.40(+5.95%) |
Jan 02, 2009 | 22.56 | 23.61 | 22.36 | 23.48 | 0 | +3.99(+20.48%) |