Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 20.34 | 20.88 | 20.07 | 20.17 | 2,074,596 | +0.29(+1.46%) |
Mar 30, 2009 | 20.69 | 20.69 | 19.47 | 19.88 | 1,447,964 | -2.39(-10.73%) |
Mar 26, 2009 | 21.51 | 22.51 | 21.42 | 22.27 | 1,888,692 | +1.23(+5.86%) |
Mar 25, 2009 | 20.31 | 21.89 | 20.11 | 21.04 | 1,891,664 | +0.82(+4.05%) |
Mar 24, 2009 | 19.58 | 20.88 | 19.22 | 20.22 | 1,697,511 | +0.15(+0.76%) |
Mar 23, 2009 | 19.85 | 20.07 | 19.64 | 20.07 | 1,587,851 | +2.01(+11.12%) |
Mar 20, 2009 | 19.15 | 19.36 | 17.81 | 18.06 | 1,663,522 | -1.08(-5.64%) |
Mar 19, 2009 | 18.76 | 20.34 | 18.73 | 19.14 | 2,822,579 | +0.93(+5.09%) |
Mar 18, 2009 | 17.06 | 18.50 | 16.71 | 18.21 | 2,717,710 | +1.01(+5.88%) |
Mar 17, 2009 | 17.50 | 17.52 | 16.27 | 17.20 | 3,117,688 | -0.98(-5.39%) |
Mar 16, 2009 | 18.45 | 18.77 | 18.14 | 18.18 | 3,376,691 | -0.02(-0.13%) |
Mar 13, 2009 | 17.81 | 18.36 | 17.26 | 18.20 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.78 | 17.78 | 16.59 | 17.53 | 3,725,573 | -0.38(-2.14%) |
Mar 11, 2009 | 17.81 | 19.13 | 17.42 | 17.91 | 3,653,878 | -1.03(-5.42%) |
Mar 10, 2009 | 17.32 | 19.02 | 17.25 | 18.94 | 2,826,905 | +2.04(+12.06%) |
Mar 09, 2009 | 17.00 | 17.69 | 16.55 | 16.90 | 2,283,092 | -0.29(-1.69%) |
Mar 06, 2009 | 17.20 | 17.79 | 16.26 | 17.19 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.21 | 17.58 | 16.59 | 16.83 | 2,127,774 | -1.05(-5.87%) |
Mar 04, 2009 | 17.78 | 18.60 | 17.50 | 17.88 | 2,738,765 | +2.69(+17.71%) |
Mar 02, 2009 | 17.74 | 17.88 | 15.13 | 15.19 | 3,689,556 | -3.04(-16.69%) |
Feb 27, 2009 | 17.74 | 19.06 | 17.52 | 18.23 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.75 | 19.35 | 17.99 | 18.18 | 2,236,034 | -0.34(-1.82%) |
Feb 25, 2009 | 18.83 | 19.73 | 18.23 | 18.52 | 2,508,329 | -0.47(-2.46%) |
Feb 24, 2009 | 18.42 | 19.15 | 17.77 | 18.99 | 2,455,029 | +0.93(+5.13%) |
Feb 23, 2009 | 20.15 | 20.29 | 17.91 | 18.06 | 4,121,749 | -1.85(-9.31%) |
Feb 20, 2009 | 18.89 | 20.20 | 18.50 | 19.91 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.86 | 20.30 | 16.86 | 19.26 | 6,159,817 | +3.20(+19.89%) |
Feb 18, 2009 | 16.99 | 17.00 | 15.52 | 16.07 | 3,036,823 | -0.84(-4.98%) |
Feb 17, 2009 | 17.99 | 18.27 | 16.86 | 16.91 | 2,563,641 | -1.68(-9.03%) |
Feb 13, 2009 | 18.54 | 18.94 | 18.20 | 18.59 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.81 | 18.73 | 17.42 | 18.63 | 2,553,762 | +0.26(+1.42%) |
Feb 11, 2009 | 18.54 | 19.17 | 17.83 | 18.37 | 2,291,475 | +0.05(+0.25%) |
Feb 10, 2009 | 19.19 | 20.13 | 18.13 | 18.33 | 2,596,645 | -1.09(-5.60%) |
Feb 09, 2009 | 20.46 | 21.11 | 18.73 | 19.42 | 3,488,978 | -1.16(-5.66%) |
Feb 06, 2009 | 19.22 | 20.82 | 19.22 | 20.58 | 0 | +1.35(+7.01%) |
Feb 05, 2009 | 18.44 | 19.41 | 18.43 | 19.23 | 2,280,039 | +0.30(+1.58%) |
Feb 04, 2009 | 17.97 | 19.53 | 17.89 | 18.93 | 3,085,714 | +0.97(+5.42%) |
Feb 03, 2009 | 17.22 | 18.11 | 16.76 | 17.96 | 2,518,520 | +0.93(+5.49%) |
Feb 02, 2009 | 16.76 | 17.48 | 16.37 | 17.02 | 2,306,847 | +0.07(+0.41%) |
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.96 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.29 | 2,951,237 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.37 | 16.63 | 17.92 | 2,789,334 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.52 | 16.35 | 2,087,312 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,065 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.57 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.83 | 15.38 | 1,664,875 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,469 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.65 | 14.20 | 14.34 | 1,399,517 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.14 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.78 | 13.98 | 15.59 | 2,116,031 | +0.61(+4.09%) |
Jan 14, 2009 | 15.78 | 16.04 | 14.83 | 14.98 | 1,658,305 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,110,948 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.88 | 2,457,210 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,393 | -1.22(-6.36%) |
Jan 08, 2009 | 18.37 | 19.23 | 18.14 | 19.15 | 2,872,289 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,624,812 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,164 | +1.54(+8.93%) |
Jan 05, 2009 | 16.60 | 17.52 | 16.25 | 17.25 | 2,185,722 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.60 | 0 | +1.32(+8.63%) |