Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.59 | 16.75 | 15.82 | 16.37 | 5,788,267 | -0.14(-0.85%) |
Mar 30, 2009 | 16.37 | 16.63 | 15.99 | 16.51 | 5,631,874 | +0.28(+1.73%) |
Mar 26, 2009 | 16.00 | 16.24 | 15.57 | 16.23 | 12,469,512 | +0.21(+1.31%) |
Mar 25, 2009 | 16.91 | 17.15 | 15.42 | 16.02 | 10,090,523 | -0.94(-5.54%) |
Mar 24, 2009 | 17.48 | 18.00 | 16.96 | 16.96 | 5,461,428 | -0.76(-4.29%) |
Mar 23, 2009 | 17.00 | 17.73 | 16.52 | 17.72 | 7,258,057 | +0.33(+1.90%) |
Mar 20, 2009 | 17.99 | 18.26 | 17.07 | 17.39 | 7,540,207 | -1.30(-6.96%) |
Mar 19, 2009 | 18.91 | 19.12 | 18.54 | 18.69 | 5,847,954 | +0.06(+0.32%) |
Mar 18, 2009 | 18.00 | 19.04 | 17.85 | 18.63 | 5,995,154 | +0.47(+2.59%) |
Mar 17, 2009 | 17.04 | 18.16 | 16.87 | 18.16 | 5,393,201 | +1.39(+8.29%) |
Mar 16, 2009 | 17.26 | 17.43 | 16.76 | 16.77 | 5,300,066 | -0.51(-2.95%) |
Mar 13, 2009 | 17.32 | 17.46 | 16.85 | 17.28 | 3,490,909 | +0.02(+0.12%) |
Mar 12, 2009 | 16.39 | 17.41 | 16.08 | 17.26 | 5,542,810 | +0.87(+5.31%) |
Mar 11, 2009 | 16.09 | 16.57 | 15.75 | 16.39 | 4,405,747 | +0.33(+2.05%) |
Mar 10, 2009 | 14.87 | 16.13 | 14.73 | 16.06 | 5,821,476 | +1.52(+10.45%) |
Mar 09, 2009 | 13.63 | 14.82 | 13.63 | 14.54 | 4,925,831 | +0.41(+2.90%) |
Mar 06, 2009 | 14.63 | 14.88 | 13.74 | 14.13 | 7,451,257 | -0.68(-4.59%) |
Mar 05, 2009 | 14.41 | 15.25 | 13.94 | 14.81 | 13,074,372 | -1.16(-7.26%) |
Mar 04, 2009 | 15.86 | 16.21 | 15.47 | 15.97 | 6,307,932 | -0.27(-1.66%) |
Mar 02, 2009 | 17.10 | 17.14 | 16.11 | 16.24 | 8,913,856 | -0.40(-2.40%) |
Feb 27, 2009 | 16.31 | 17.00 | 16.02 | 16.64 | 4,967,950 | +0.09(+0.54%) |
Feb 26, 2009 | 17.11 | 17.50 | 16.39 | 16.55 | 5,890,811 | -0.38(-2.24%) |
Feb 25, 2009 | 16.94 | 17.39 | 16.45 | 16.93 | 6,070,115 | -0.16(-0.94%) |
Feb 24, 2009 | 16.01 | 17.25 | 15.93 | 17.09 | 5,883,853 | +1.00(+6.22%) |
Feb 23, 2009 | 16.12 | 16.46 | 15.86 | 16.09 | 7,068,631 | +0.02(+0.12%) |
Feb 20, 2009 | 15.43 | 16.27 | 15.32 | 16.07 | 6,264,878 | +0.50(+3.21%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.51 | 15.57 | 4,269,950 | -0.27(-1.70%) |
Feb 18, 2009 | 15.90 | 16.24 | 15.47 | 15.84 | 4,948,023 | -0.14(-0.88%) |
Feb 17, 2009 | 16.06 | 16.33 | 15.55 | 15.98 | 5,022,983 | -0.52(-3.15%) |
Feb 13, 2009 | 17.01 | 17.09 | 16.39 | 16.50 | 3,904,562 | -0.56(-3.28%) |
Feb 12, 2009 | 16.23 | 17.09 | 16.13 | 17.06 | 5,400,759 | +0.52(+3.14%) |
Feb 11, 2009 | 16.54 | 16.92 | 16.25 | 16.54 | 4,048,493 | +0.12(+0.73%) |
Feb 10, 2009 | 17.62 | 17.80 | 16.25 | 16.42 | 6,448,248 | -1.38(-7.75%) |
Feb 09, 2009 | 17.75 | 18.30 | 17.45 | 17.80 | 4,170,096 | -0.05(-0.28%) |
Feb 06, 2009 | 16.86 | 18.18 | 16.79 | 17.85 | 5,762,532 | +1.01(+6.00%) |
Feb 05, 2009 | 16.25 | 17.25 | 16.09 | 16.84 | 8,922,062 | +1.08(+6.85%) |
Feb 04, 2009 | 15.96 | 16.29 | 15.43 | 15.76 | 4,299,301 | -0.20(-1.25%) |
Feb 03, 2009 | 15.70 | 16.15 | 15.28 | 15.96 | 2,972,194 | +0.28(+1.79%) |
Feb 02, 2009 | 15.45 | 16.16 | 15.23 | 15.68 | 4,215,354 | +0.10(+0.64%) |
Jan 30, 2009 | 16.05 | 16.53 | 15.42 | 15.58 | 4,039,075 | -0.63(-3.89%) |
Jan 29, 2009 | 16.95 | 16.95 | 16.04 | 16.21 | 3,605,260 | -0.73(-4.31%) |
Jan 28, 2009 | 16.77 | 17.29 | 16.51 | 16.94 | 4,443,937 | +0.52(+3.17%) |
Jan 27, 2009 | 16.28 | 16.78 | 16.02 | 16.42 | 3,384,049 | +0.01(+0.06%) |
Jan 26, 2009 | 15.94 | 16.68 | 15.85 | 16.41 | 4,139,465 | +0.47(+2.95%) |
Jan 23, 2009 | 15.45 | 16.12 | 15.23 | 15.94 | 4,372,557 | +0.18(+1.14%) |
Jan 22, 2009 | 15.45 | 16.29 | 14.81 | 15.76 | 5,134,025 | -0.17(-1.07%) |
Jan 21, 2009 | 15.00 | 15.96 | 14.76 | 15.93 | 4,804,829 | +0.91(+6.06%) |
Jan 20, 2009 | 15.86 | 16.07 | 14.89 | 15.02 | 5,572,036 | -1.12(-6.94%) |
Jan 16, 2009 | 16.15 | 16.50 | 15.28 | 16.14 | 6,608,869 | +0.27(+1.70%) |
Jan 15, 2009 | 14.96 | 16.58 | 14.72 | 15.87 | 8,646,909 | +0.87(+5.80%) |
Jan 14, 2009 | 14.20 | 15.24 | 13.90 | 15.00 | 8,088,710 | +0.53(+3.66%) |
Jan 13, 2009 | 14.36 | 14.99 | 14.25 | 14.47 | 5,327,611 | +0.05(+0.35%) |
Jan 12, 2009 | 15.00 | 15.12 | 14.20 | 14.42 | 4,553,384 | -0.64(-4.25%) |
Jan 09, 2009 | 14.70 | 15.44 | 14.61 | 15.06 | 5,370,409 | -0.40(-2.59%) |
Jan 08, 2009 | 15.31 | 15.61 | 14.40 | 15.46 | 11,624,611 | +1.46(+10.43%) |
Jan 07, 2009 | 14.94 | 15.12 | 13.84 | 14.00 | 6,267,278 | -0.80(-5.41%) |
Jan 06, 2009 | 15.18 | 15.26 | 14.59 | 14.80 | 5,144,123 | -0.39(-2.57%) |
Jan 05, 2009 | 15.70 | 15.90 | 15.00 | 15.19 | 5,958,334 | -0.62(-3.92%) |