Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.71 | 15.91 | 15.52 | 15.68 | 1,945,099 | +0.19(+1.24%) |
Mar 30, 2009 | 15.53 | 15.66 | 15.35 | 15.49 | 1,518,703 | -0.38(-2.40%) |
Mar 26, 2009 | 15.47 | 15.88 | 15.29 | 15.87 | 4,066,852 | +0.37(+2.38%) |
Mar 25, 2009 | 15.18 | 15.80 | 15.12 | 15.50 | 4,222,782 | +0.44(+2.94%) |
Mar 24, 2009 | 15.15 | 15.31 | 15.04 | 15.06 | 2,178,467 | -0.30(-1.94%) |
Mar 23, 2009 | 14.97 | 15.36 | 14.80 | 15.36 | 2,921,892 | +0.74(+5.07%) |
Mar 20, 2009 | 14.73 | 14.95 | 14.54 | 14.62 | 2,384,188 | -0.04(-0.27%) |
Mar 19, 2009 | 15.11 | 15.12 | 14.51 | 14.65 | 2,563,591 | -0.36(-2.40%) |
Mar 18, 2009 | 14.89 | 15.35 | 14.78 | 15.02 | 2,831,905 | +0.10(+0.66%) |
Mar 17, 2009 | 14.62 | 15.21 | 14.51 | 14.92 | 2,654,654 | +0.41(+2.84%) |
Mar 16, 2009 | 14.83 | 14.92 | 14.51 | 14.51 | 2,815,008 | -0.24(-1.60%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.44 | 14.74 | 2,366,244 | +0.15(+0.99%) |
Mar 12, 2009 | 13.84 | 14.62 | 13.84 | 14.60 | 3,065,900 | +0.77(+5.56%) |
Mar 11, 2009 | 13.92 | 14.13 | 13.64 | 13.83 | 3,151,468 | -0.11(-0.76%) |
Mar 10, 2009 | 13.67 | 13.93 | 13.47 | 13.93 | 3,142,747 | +0.43(+3.19%) |
Mar 09, 2009 | 13.32 | 13.63 | 13.32 | 13.50 | 2,735,624 | +0.07(+0.55%) |
Mar 06, 2009 | 13.45 | 13.56 | 13.16 | 13.43 | 2,961,128 | +0.00(+0.00%) |
Mar 05, 2009 | 13.72 | 13.88 | 13.33 | 13.43 | 2,729,066 | -0.46(-3.30%) |
Mar 04, 2009 | 13.81 | 14.08 | 13.62 | 13.89 | 3,862,528 | +0.13(+0.97%) |
Mar 02, 2009 | 14.16 | 14.33 | 13.75 | 13.75 | 3,779,339 | -0.63(-4.39%) |
Feb 27, 2009 | 14.19 | 14.74 | 14.12 | 14.38 | 4,446,126 | +0.16(+1.10%) |
Feb 26, 2009 | 14.69 | 14.69 | 14.18 | 14.23 | 3,859,590 | -0.36(-2.50%) |
Feb 25, 2009 | 14.94 | 15.12 | 14.43 | 14.59 | 3,293,452 | -0.53(-3.53%) |
Feb 24, 2009 | 14.14 | 15.19 | 14.14 | 15.13 | 5,434,935 | +1.00(+7.05%) |
Feb 23, 2009 | 14.48 | 14.53 | 14.12 | 14.13 | 2,862,757 | -0.28(-1.96%) |
Feb 20, 2009 | 14.96 | 14.96 | 14.31 | 14.41 | 3,680,162 | -0.58(-3.90%) |
Feb 19, 2009 | 14.78 | 15.11 | 14.66 | 15.00 | 4,241,208 | +0.54(+3.74%) |
Feb 18, 2009 | 14.46 | 14.67 | 14.29 | 14.45 | 2,091,742 | -0.05(-0.32%) |
Feb 17, 2009 | 14.56 | 14.67 | 14.29 | 14.50 | 2,296,915 | -0.37(-2.48%) |
Feb 13, 2009 | 14.95 | 15.12 | 14.75 | 14.87 | 1,372,297 | -0.11(-0.71%) |
Feb 12, 2009 | 14.61 | 14.99 | 14.50 | 14.98 | 2,503,465 | +0.16(+1.06%) |
Feb 11, 2009 | 14.90 | 15.10 | 14.74 | 14.82 | 2,092,555 | +0.02(+0.16%) |
Feb 10, 2009 | 15.43 | 15.43 | 14.79 | 14.80 | 2,899,457 | -0.63(-4.07%) |
Feb 09, 2009 | 15.29 | 15.45 | 15.16 | 15.42 | 1,631,074 | +0.05(+0.31%) |
Feb 06, 2009 | 14.95 | 15.43 | 14.69 | 15.38 | 2,763,802 | +0.47(+3.18%) |
Feb 05, 2009 | 14.51 | 15.00 | 14.15 | 14.90 | 3,778,901 | +0.06(+0.42%) |
Feb 04, 2009 | 15.00 | 15.24 | 14.74 | 14.84 | 1,918,048 | -0.15(-1.02%) |
Feb 03, 2009 | 14.85 | 15.04 | 14.56 | 14.99 | 2,056,093 | +0.14(+0.95%) |
Feb 02, 2009 | 14.61 | 14.89 | 14.54 | 14.85 | 1,640,522 | +0.17(+1.18%) |
Jan 30, 2009 | 14.98 | 15.16 | 14.64 | 14.68 | 1,770,788 | -0.32(-2.14%) |
Jan 29, 2009 | 15.31 | 15.48 | 14.84 | 15.00 | 1,622,215 | -0.36(-2.37%) |
Jan 28, 2009 | 14.92 | 15.49 | 14.71 | 15.36 | 2,397,892 | +0.58(+3.95%) |
Jan 27, 2009 | 14.80 | 15.01 | 14.75 | 14.78 | 1,846,472 | +0.08(+0.56%) |
Jan 26, 2009 | 14.35 | 14.90 | 14.28 | 14.70 | 2,140,788 | +0.42(+2.94%) |
Jan 23, 2009 | 14.25 | 14.42 | 14.09 | 14.28 | 1,529,115 | -0.14(-0.98%) |
Jan 22, 2009 | 14.24 | 14.55 | 14.10 | 14.42 | 1,614,252 | -0.06(-0.43%) |
Jan 21, 2009 | 14.10 | 14.52 | 13.94 | 14.48 | 2,761,145 | +0.67(+4.83%) |
Jan 20, 2009 | 14.13 | 14.52 | 13.80 | 13.82 | 2,675,105 | -0.51(-3.58%) |
Jan 16, 2009 | 14.46 | 14.48 | 14.20 | 14.33 | 2,625,038 | -0.07(-0.46%) |
Jan 15, 2009 | 14.20 | 14.45 | 14.01 | 14.40 | 3,191,988 | +0.17(+1.21%) |
Jan 14, 2009 | 14.34 | 14.46 | 14.15 | 14.22 | 4,481,584 | -0.32(-2.21%) |
Jan 13, 2009 | 14.27 | 14.62 | 14.18 | 14.55 | 1,807,070 | +0.28(+1.98%) |
Jan 12, 2009 | 14.44 | 14.49 | 14.14 | 14.26 | 2,439,638 | -0.15(-1.03%) |
Jan 09, 2009 | 14.51 | 14.53 | 14.11 | 14.41 | 2,217,352 | -0.08(-0.57%) |
Jan 08, 2009 | 14.49 | 14.64 | 14.30 | 14.49 | 2,346,668 | -0.01(-0.05%) |
Jan 07, 2009 | 14.53 | 14.71 | 14.39 | 14.50 | 2,186,145 | -0.29(-1.94%) |
Jan 06, 2009 | 15.01 | 15.18 | 14.60 | 14.79 | 3,640,647 | -0.11(-0.76%) |
Jan 05, 2009 | 14.81 | 15.03 | 14.47 | 14.90 | 2,619,482 | +0.00(+0.03%) |