Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.12 | 15.39 | 14.98 | 15.22 | 4,058,308 | +0.49(+3.33%) |
Mar 30, 2009 | 14.49 | 14.73 | 14.39 | 14.73 | 4,613,920 | -0.24(-1.57%) |
Mar 26, 2009 | 14.91 | 15.07 | 14.78 | 14.97 | 4,261,127 | +0.23(+1.53%) |
Mar 25, 2009 | 14.53 | 14.79 | 14.47 | 14.74 | 5,927,553 | +0.38(+2.66%) |
Mar 24, 2009 | 14.69 | 14.72 | 14.36 | 14.36 | 4,164,793 | -0.23(-1.58%) |
Mar 23, 2009 | 14.41 | 14.60 | 14.37 | 14.59 | 4,952,110 | +0.31(+2.16%) |
Mar 20, 2009 | 14.42 | 14.57 | 14.20 | 14.28 | 4,085,881 | +0.07(+0.52%) |
Mar 19, 2009 | 14.40 | 14.41 | 14.11 | 14.21 | 4,672,608 | -0.17(-1.16%) |
Mar 18, 2009 | 14.01 | 14.54 | 13.96 | 14.37 | 5,956,904 | +0.03(+0.24%) |
Mar 17, 2009 | 14.18 | 14.36 | 14.07 | 14.34 | 5,527,851 | -0.09(-0.61%) |
Mar 16, 2009 | 14.71 | 14.89 | 14.38 | 14.43 | 5,264,314 | +0.16(+1.13%) |
Mar 13, 2009 | 14.29 | 14.36 | 14.07 | 14.27 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.88 | 14.26 | 13.72 | 14.24 | 4,829,672 | +0.58(+4.23%) |
Mar 11, 2009 | 13.76 | 13.85 | 13.50 | 13.66 | 3,782,521 | -0.09(-0.64%) |
Mar 10, 2009 | 13.41 | 13.80 | 13.37 | 13.75 | 5,111,023 | +0.39(+2.90%) |
Mar 09, 2009 | 13.49 | 13.70 | 13.30 | 13.36 | 8,017,281 | -0.72(-5.11%) |
Mar 06, 2009 | 14.39 | 14.50 | 13.88 | 14.08 | 0 | +0.22(+1.55%) |
Mar 05, 2009 | 14.20 | 14.25 | 13.86 | 13.86 | 5,535,124 | -0.30(-2.11%) |
Mar 04, 2009 | 14.07 | 14.33 | 13.91 | 14.16 | 4,914,975 | +0.15(+1.05%) |
Mar 02, 2009 | 14.38 | 14.44 | 14.01 | 14.02 | 4,430,220 | -0.74(-5.04%) |
Feb 27, 2009 | 14.70 | 14.99 | 14.59 | 14.76 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.31 | 15.34 | 14.78 | 14.78 | 4,660,777 | -0.40(-2.65%) |
Feb 25, 2009 | 15.34 | 15.43 | 15.18 | 15.19 | 4,928,772 | -0.58(-3.70%) |
Feb 24, 2009 | 15.79 | 15.83 | 15.50 | 15.77 | 4,855,221 | +0.14(+0.88%) |
Feb 23, 2009 | 16.18 | 16.22 | 15.60 | 15.63 | 5,407,428 | -0.31(-1.97%) |
Feb 20, 2009 | 15.95 | 16.14 | 15.87 | 15.95 | 0 | -0.38(-2.31%) |
Feb 19, 2009 | 16.55 | 16.66 | 16.26 | 16.32 | 11,576,994 | -0.18(-1.07%) |
Feb 18, 2009 | 16.66 | 16.66 | 16.46 | 16.50 | 2,802,672 | +0.13(+0.78%) |
Feb 17, 2009 | 16.57 | 16.61 | 16.27 | 16.37 | 4,655,009 | -0.76(-4.46%) |
Feb 13, 2009 | 17.29 | 17.41 | 17.07 | 17.14 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 17.02 | 17.33 | 16.91 | 17.31 | 3,654,446 | -0.08(-0.48%) |
Feb 11, 2009 | 17.10 | 17.42 | 17.10 | 17.39 | 3,880,086 | -0.43(-2.42%) |
Feb 10, 2009 | 18.17 | 18.28 | 17.70 | 17.82 | 3,335,644 | -0.30(-1.65%) |
Feb 09, 2009 | 18.17 | 18.18 | 17.96 | 18.12 | 2,561,593 | -0.06(-0.35%) |
Feb 06, 2009 | 17.77 | 18.30 | 17.77 | 18.18 | 4,626,953 | -0.12(-0.64%) |
Feb 05, 2009 | 18.19 | 18.43 | 17.94 | 18.30 | 6,783,762 | +0.36(+2.02%) |
Feb 04, 2009 | 18.09 | 18.14 | 17.85 | 17.94 | 4,966,350 | +0.13(+0.74%) |
Feb 03, 2009 | 17.47 | 17.84 | 17.28 | 17.81 | 2,756,943 | +0.61(+3.53%) |
Feb 02, 2009 | 16.82 | 17.29 | 16.82 | 17.20 | 2,960,866 | -0.07(-0.42%) |
Jan 30, 2009 | 17.28 | 17.39 | 17.07 | 17.27 | 2,926,165 | +0.25(+1.47%) |
Jan 29, 2009 | 16.96 | 17.15 | 16.90 | 17.02 | 3,838,614 | -0.68(-3.82%) |
Jan 28, 2009 | 17.79 | 17.85 | 17.56 | 17.70 | 2,791,032 | +0.19(+1.06%) |
Jan 27, 2009 | 17.37 | 17.63 | 17.29 | 17.51 | 2,393,596 | +0.19(+1.10%) |
Jan 26, 2009 | 17.34 | 17.47 | 17.19 | 17.32 | 3,713,453 | +0.62(+3.73%) |
Jan 23, 2009 | 16.54 | 16.78 | 16.28 | 16.70 | 5,255,161 | -0.23(-1.36%) |
Jan 22, 2009 | 16.71 | 17.03 | 16.62 | 16.93 | 4,171,774 | -0.23(-1.34%) |
Jan 21, 2009 | 16.91 | 17.19 | 16.53 | 17.16 | 5,841,441 | -0.31(-1.77%) |
Jan 20, 2009 | 17.80 | 17.83 | 17.45 | 17.47 | 3,627,877 | -0.40(-2.22%) |
Jan 16, 2009 | 18.23 | 18.24 | 17.66 | 17.87 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.83 | 17.98 | 17.52 | 17.93 | 2,629,510 | +0.02(+0.14%) |
Jan 14, 2009 | 18.01 | 18.08 | 17.59 | 17.91 | 3,503,865 | -0.44(-2.40%) |
Jan 13, 2009 | 18.39 | 18.62 | 18.25 | 18.35 | 4,617,023 | -0.49(-2.63%) |
Jan 12, 2009 | 18.76 | 19.00 | 18.67 | 18.84 | 5,024,616 | -0.22(-1.13%) |
Jan 09, 2009 | 19.38 | 19.39 | 18.98 | 19.06 | 5,677,911 | -0.17(-0.87%) |
Jan 08, 2009 | 19.25 | 19.27 | 18.94 | 19.22 | 3,749,943 | +0.34(+1.79%) |
Jan 07, 2009 | 18.90 | 19.16 | 18.81 | 18.89 | 3,308,793 | +0.39(+2.09%) |
Jan 06, 2009 | 18.07 | 18.62 | 17.77 | 18.50 | 4,634,731 | +0.68(+3.79%) |
Jan 05, 2009 | 17.69 | 17.90 | 17.53 | 17.82 | 3,190,793 | -0.29(-1.60%) |
Jan 02, 2009 | 17.89 | 18.17 | 17.85 | 18.11 | 0 | -0.15(-0.81%) |