Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.21 | 15.21 | 14.89 | 14.93 | 11,724,588 | -0.10(-0.65%) |
Mar 30, 2009 | 15.36 | 15.38 | 14.91 | 15.03 | 10,396,408 | -1.20(-7.37%) |
Mar 26, 2009 | 15.61 | 16.24 | 15.43 | 16.23 | 9,819,967 | +0.78(+5.03%) |
Mar 25, 2009 | 15.38 | 15.48 | 14.98 | 15.45 | 7,867,410 | +0.11(+0.71%) |
Mar 24, 2009 | 15.38 | 15.75 | 15.25 | 15.34 | 8,085,017 | -0.20(-1.26%) |
Mar 23, 2009 | 14.99 | 15.55 | 14.97 | 15.54 | 9,288,009 | +1.08(+7.44%) |
Mar 20, 2009 | 14.81 | 14.91 | 14.26 | 14.46 | 9,411,132 | -0.14(-0.97%) |
Mar 19, 2009 | 15.20 | 15.20 | 14.47 | 14.60 | 9,242,305 | -0.41(-2.70%) |
Mar 18, 2009 | 14.81 | 15.14 | 14.63 | 15.01 | 10,963,783 | +0.13(+0.86%) |
Mar 17, 2009 | 14.47 | 14.88 | 14.40 | 14.88 | 7,575,189 | +0.40(+2.74%) |
Mar 16, 2009 | 14.76 | 14.91 | 14.44 | 14.48 | 7,800,975 | -0.18(-1.22%) |
Mar 13, 2009 | 14.57 | 14.71 | 14.35 | 14.66 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.80 | 14.62 | 13.62 | 14.53 | 10,244,959 | +0.72(+5.24%) |
Mar 11, 2009 | 13.62 | 13.93 | 13.30 | 13.80 | 10,194,655 | +0.25(+1.84%) |
Mar 10, 2009 | 13.01 | 13.59 | 12.86 | 13.55 | 10,706,127 | +0.80(+6.26%) |
Mar 09, 2009 | 13.06 | 13.26 | 12.70 | 12.75 | 11,365,883 | -0.56(-4.20%) |
Mar 06, 2009 | 13.42 | 13.53 | 13.03 | 13.31 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.64 | 13.94 | 13.35 | 13.40 | 11,750,178 | -0.58(-4.12%) |
Mar 04, 2009 | 13.60 | 14.18 | 13.54 | 13.97 | 11,130,379 | +0.41(+3.00%) |
Mar 02, 2009 | 13.98 | 14.28 | 13.53 | 13.56 | 12,979,133 | -0.72(-5.02%) |
Feb 27, 2009 | 14.20 | 14.54 | 14.14 | 14.28 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.19 | 15.31 | 14.50 | 14.51 | 9,580,749 | -0.56(-3.71%) |
Feb 25, 2009 | 15.16 | 15.41 | 15.00 | 15.07 | 12,652,182 | -0.20(-1.32%) |
Feb 24, 2009 | 15.01 | 15.41 | 15.01 | 15.27 | 12,644,532 | +0.35(+2.37%) |
Feb 23, 2009 | 15.54 | 15.54 | 14.86 | 14.92 | 10,847,114 | -0.37(-2.42%) |
Feb 20, 2009 | 15.30 | 15.48 | 15.04 | 15.29 | 11,193,561 | -0.27(-1.75%) |
Feb 19, 2009 | 15.79 | 16.11 | 15.48 | 15.56 | 7,381,404 | -0.17(-1.07%) |
Feb 18, 2009 | 15.70 | 15.85 | 15.45 | 15.73 | 9,406,562 | +0.17(+1.08%) |
Feb 17, 2009 | 15.25 | 15.76 | 14.98 | 15.56 | 9,422,946 | -0.28(-1.75%) |
Feb 13, 2009 | 15.97 | 16.14 | 15.81 | 15.84 | 6,033,818 | -0.18(-1.15%) |
Feb 12, 2009 | 15.27 | 16.09 | 15.27 | 16.02 | 9,316,720 | +0.28(+1.76%) |
Feb 11, 2009 | 15.82 | 15.87 | 15.47 | 15.74 | 5,795,463 | +0.04(+0.24%) |
Feb 10, 2009 | 16.27 | 16.46 | 15.61 | 15.70 | 7,719,853 | -0.76(-4.59%) |
Feb 09, 2009 | 16.37 | 16.55 | 15.93 | 16.46 | 6,227,128 | +0.11(+0.70%) |
Feb 06, 2009 | 15.91 | 16.46 | 15.85 | 16.35 | 8,549,911 | +0.43(+2.70%) |
Feb 05, 2009 | 15.23 | 15.98 | 15.05 | 15.92 | 11,435,594 | +0.65(+4.24%) |
Feb 04, 2009 | 15.00 | 15.87 | 15.00 | 15.27 | 9,925,146 | -0.09(-0.60%) |
Feb 03, 2009 | 15.04 | 15.48 | 14.84 | 15.36 | 10,529,768 | +0.38(+2.54%) |
Feb 02, 2009 | 15.34 | 15.35 | 14.92 | 14.98 | 12,457,488 | -0.57(-3.67%) |
Jan 30, 2009 | 16.10 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.47 | 16.00 | 16.06 | 6,776,923 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.56 | 15.95 | 16.42 | 8,036,485 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.92 | 15.50 | 15.82 | 5,325,384 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,651,917 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,460,233 | -0.33(-2.02%) |
Jan 22, 2009 | 15.80 | 16.48 | 15.60 | 16.13 | 7,228,017 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.37 | 15.82 | 7,564,648 | +0.25(+1.61%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.54 | 15.57 | 7,900,240 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,812,866 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.37 | 16.06 | 7,386,212 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.60 | 6,997,277 | -0.65(-3.98%) |
Jan 13, 2009 | 16.59 | 16.79 | 16.11 | 16.24 | 6,409,347 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.81 | 16.39 | 16.59 | 6,689,594 | -0.05(-0.33%) |
Jan 09, 2009 | 17.11 | 17.12 | 16.60 | 16.64 | 6,211,469 | -0.47(-2.76%) |
Jan 08, 2009 | 17.03 | 17.14 | 16.70 | 17.11 | 6,743,969 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.73 | 17.07 | 17.19 | 7,073,925 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,567,513 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.29 | 17.86 | 8,829,987 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |