Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.76 | 18.16 | 17.53 | 17.85 | 1,107,986 | +0.35(+2.02%) |
Mar 30, 2009 | 17.16 | 17.56 | 16.93 | 17.50 | 775,426 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.13 | 18.57 | 1,415,406 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.62 | 17.27 | 17.99 | 1,180,088 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.42 | 17.68 | 18.01 | 1,180,115 | -0.02(-0.09%) |
Mar 23, 2009 | 17.54 | 18.02 | 17.54 | 18.02 | 1,044,659 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.02 | 16.24 | 16.46 | 1,165,370 | -0.07(-0.45%) |
Mar 19, 2009 | 16.95 | 17.10 | 16.34 | 16.54 | 1,513,606 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.72 | 1,776,727 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.87 | 15.96 | 1,382,440 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.56 | 14.91 | 14.96 | 1,089,127 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.93 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.76 | 1,918,871 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.74 | 14.44 | 1,282,861 | +0.39(+2.74%) |
Mar 10, 2009 | 13.50 | 14.11 | 13.41 | 14.05 | 1,400,046 | +0.86(+6.53%) |
Mar 09, 2009 | 13.05 | 13.58 | 13.05 | 13.19 | 1,403,326 | -0.07(-0.49%) |
Mar 06, 2009 | 13.15 | 13.41 | 12.74 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.84 | 12.96 | 2,210,652 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.03 | 14.10 | 3,641,000 | -0.91(-6.06%) |
Mar 02, 2009 | 15.46 | 15.79 | 14.94 | 15.01 | 1,929,202 | -0.85(-5.37%) |
Feb 27, 2009 | 14.99 | 16.21 | 14.91 | 15.87 | 0 | +0.50(+3.25%) |
Feb 26, 2009 | 15.90 | 16.29 | 15.31 | 15.37 | 908,627 | -0.31(-1.99%) |
Feb 25, 2009 | 16.22 | 16.26 | 15.47 | 15.68 | 892,237 | -0.66(-4.02%) |
Feb 24, 2009 | 15.58 | 16.42 | 15.35 | 16.33 | 1,914,903 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.93 | 15.25 | 15.39 | 1,409,398 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.80 | 16.00 | 16.56 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.67 | 17.67 | 16.88 | 16.97 | 878,397 | -0.25(-1.48%) |
Feb 18, 2009 | 17.83 | 17.87 | 17.11 | 17.22 | 1,401,894 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.57 | 17.65 | 1,816,457 | -1.16(-6.19%) |
Feb 13, 2009 | 19.41 | 19.71 | 18.81 | 18.82 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.36 | 18.36 | 19.30 | 1,160,144 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.54 | 18.62 | 19.08 | 725,066 | +0.11(+0.61%) |
Feb 10, 2009 | 19.72 | 20.19 | 18.85 | 18.97 | 995,514 | -1.02(-5.09%) |
Feb 09, 2009 | 19.94 | 20.47 | 19.65 | 19.98 | 762,938 | -0.07(-0.37%) |
Feb 06, 2009 | 19.70 | 20.31 | 19.59 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.91 | 19.88 | 18.79 | 19.60 | 913,970 | +0.58(+3.06%) |
Feb 04, 2009 | 18.79 | 19.47 | 18.67 | 19.02 | 1,085,282 | +0.34(+1.84%) |
Feb 03, 2009 | 18.16 | 18.82 | 18.03 | 18.67 | 1,135,487 | +0.65(+3.59%) |
Feb 02, 2009 | 17.93 | 18.79 | 17.76 | 18.02 | 1,193,375 | -0.22(-1.21%) |
Jan 30, 2009 | 18.68 | 18.94 | 17.99 | 18.24 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.49 | 18.95 | 18.06 | 18.45 | 1,587,683 | -0.41(-2.17%) |
Jan 28, 2009 | 18.09 | 19.03 | 17.70 | 18.86 | 1,511,136 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.71 | 16.66 | 17.43 | 1,942,011 | -1.02(-5.51%) |
Jan 26, 2009 | 18.34 | 19.38 | 18.24 | 18.45 | 1,345,240 | +0.07(+0.40%) |
Jan 23, 2009 | 17.56 | 18.65 | 17.26 | 18.38 | 665,702 | +0.29(+1.59%) |
Jan 22, 2009 | 18.02 | 18.44 | 17.56 | 18.09 | 866,884 | -0.24(-1.30%) |
Jan 21, 2009 | 17.61 | 18.35 | 17.40 | 18.33 | 902,228 | +0.99(+5.72%) |
Jan 20, 2009 | 18.17 | 18.53 | 17.29 | 17.33 | 1,058,838 | -1.22(-6.58%) |
Jan 16, 2009 | 19.06 | 19.19 | 18.08 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.99 | 18.82 | 17.44 | 18.65 | 822,574 | +0.61(+3.41%) |
Jan 14, 2009 | 17.96 | 18.26 | 17.60 | 18.03 | 964,269 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.68 | 17.87 | 18.37 | 604,150 | +0.07(+0.40%) |
Jan 12, 2009 | 18.85 | 19.04 | 18.06 | 18.29 | 567,749 | -0.68(-3.59%) |
Jan 09, 2009 | 19.59 | 19.67 | 18.50 | 18.97 | 602,815 | -0.70(-3.54%) |
Jan 08, 2009 | 19.09 | 19.79 | 19.03 | 19.67 | 757,515 | +0.49(+2.57%) |
Jan 07, 2009 | 19.63 | 19.74 | 19.04 | 19.18 | 687,518 | -0.61(-3.07%) |
Jan 06, 2009 | 19.09 | 20.14 | 18.94 | 19.79 | 1,081,915 | +0.93(+4.91%) |
Jan 05, 2009 | 18.79 | 19.09 | 18.47 | 18.86 | 1,096,140 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.84 | 18.94 | 0 | +0.66(+3.59%) |