Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.92 | 15.27 | 14.74 | 15.03 | 3,696,096 | +0.32(+2.20%) |
Mar 30, 2009 | 14.59 | 14.72 | 14.44 | 14.71 | 1,954,822 | -0.74(-4.77%) |
Mar 26, 2009 | 15.47 | 15.53 | 15.24 | 15.44 | 3,266,616 | +0.18(+1.20%) |
Mar 25, 2009 | 15.19 | 15.49 | 14.98 | 15.26 | 3,221,233 | +0.17(+1.11%) |
Mar 24, 2009 | 15.29 | 15.42 | 15.07 | 15.09 | 3,479,630 | -0.10(-0.64%) |
Mar 23, 2009 | 14.89 | 15.21 | 14.89 | 15.19 | 3,555,402 | +0.50(+3.41%) |
Mar 20, 2009 | 14.90 | 14.99 | 14.64 | 14.69 | 3,263,139 | -0.24(-1.59%) |
Mar 19, 2009 | 15.20 | 15.21 | 14.80 | 14.93 | 4,123,098 | -0.31(-2.05%) |
Mar 18, 2009 | 14.90 | 15.46 | 14.74 | 15.24 | 7,527,739 | +0.37(+2.46%) |
Mar 17, 2009 | 14.37 | 14.89 | 14.26 | 14.87 | 7,573,494 | +0.52(+3.64%) |
Mar 16, 2009 | 14.62 | 14.70 | 14.31 | 14.35 | 10,288,237 | +0.20(+1.41%) |
Mar 13, 2009 | 13.96 | 14.21 | 13.87 | 14.15 | 0 | +0.56(+4.16%) |
Mar 12, 2009 | 13.48 | 13.61 | 13.37 | 13.59 | 9,940,186 | +0.01(+0.08%) |
Mar 11, 2009 | 13.78 | 13.88 | 13.55 | 13.58 | 3,894,917 | -0.32(-2.29%) |
Mar 10, 2009 | 13.54 | 14.03 | 13.52 | 13.89 | 5,097,726 | +0.40(+2.95%) |
Mar 09, 2009 | 13.52 | 13.83 | 13.43 | 13.50 | 5,064,192 | +0.03(+0.24%) |
Mar 06, 2009 | 13.68 | 13.81 | 13.23 | 13.46 | 0 | -0.30(-2.15%) |
Mar 05, 2009 | 14.10 | 14.21 | 13.73 | 13.76 | 3,469,637 | -0.23(-1.62%) |
Mar 04, 2009 | 13.68 | 14.12 | 13.61 | 13.98 | 4,501,849 | +0.29(+2.12%) |
Mar 02, 2009 | 13.97 | 14.05 | 13.67 | 13.69 | 5,219,915 | -0.09(-0.66%) |
Feb 27, 2009 | 13.82 | 14.00 | 13.74 | 13.79 | 0 | -0.41(-2.88%) |
Feb 26, 2009 | 14.71 | 14.76 | 14.15 | 14.19 | 3,555,795 | -0.68(-4.56%) |
Feb 25, 2009 | 15.09 | 15.10 | 14.71 | 14.87 | 3,232,705 | -0.48(-3.15%) |
Feb 24, 2009 | 15.26 | 15.45 | 15.07 | 15.36 | 3,025,909 | +0.26(+1.75%) |
Feb 23, 2009 | 15.52 | 15.58 | 15.04 | 15.09 | 2,956,381 | -0.11(-0.71%) |
Feb 20, 2009 | 15.02 | 15.36 | 15.02 | 15.20 | 3,169,670 | -0.31(-2.01%) |
Feb 19, 2009 | 15.83 | 15.88 | 15.46 | 15.51 | 2,547,773 | -0.02(-0.10%) |
Feb 18, 2009 | 15.60 | 15.65 | 15.33 | 15.53 | 1,989,546 | -0.08(-0.52%) |
Feb 17, 2009 | 15.62 | 15.75 | 15.48 | 15.61 | 2,812,785 | -0.54(-3.36%) |
Feb 13, 2009 | 16.21 | 16.38 | 16.05 | 16.15 | 3,811,813 | -0.04(-0.23%) |
Feb 12, 2009 | 16.03 | 16.19 | 15.79 | 16.19 | 3,800,951 | -0.25(-1.54%) |
Feb 11, 2009 | 16.19 | 16.48 | 16.01 | 16.44 | 9,301,742 | +1.21(+7.95%) |
Feb 10, 2009 | 15.72 | 15.87 | 15.11 | 15.23 | 3,846,923 | -0.48(-3.05%) |
Feb 09, 2009 | 15.81 | 15.81 | 15.52 | 15.71 | 2,361,942 | +0.19(+1.25%) |
Feb 06, 2009 | 15.30 | 15.70 | 15.25 | 15.52 | 3,200,697 | -0.27(-1.74%) |
Feb 05, 2009 | 15.36 | 15.89 | 15.21 | 15.79 | 3,808,983 | +0.32(+2.09%) |
Feb 04, 2009 | 15.56 | 15.83 | 15.41 | 15.47 | 4,307,545 | -0.44(-2.74%) |
Feb 03, 2009 | 15.59 | 16.00 | 15.45 | 15.91 | 4,517,040 | +0.56(+3.65%) |
Feb 02, 2009 | 15.08 | 15.45 | 15.07 | 15.35 | 3,016,167 | +0.19(+1.24%) |
Jan 30, 2009 | 15.39 | 15.43 | 15.00 | 15.16 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 15.49 | 15.49 | 15.13 | 15.26 | 4,859,128 | -0.43(-2.71%) |
Jan 28, 2009 | 15.87 | 15.89 | 15.56 | 15.69 | 4,805,397 | -0.27(-1.72%) |
Jan 27, 2009 | 16.26 | 16.38 | 15.83 | 15.96 | 7,391,162 | -0.36(-2.21%) |
Jan 26, 2009 | 16.48 | 16.71 | 16.25 | 16.32 | 5,592,789 | -0.02(-0.10%) |
Jan 23, 2009 | 16.20 | 16.43 | 16.07 | 16.34 | 9,560,886 | -0.04(-0.23%) |
Jan 22, 2009 | 16.28 | 16.54 | 16.21 | 16.37 | 4,653,503 | -0.37(-2.22%) |
Jan 21, 2009 | 16.60 | 16.76 | 16.29 | 16.75 | 5,938,038 | +0.09(+0.55%) |
Jan 20, 2009 | 17.07 | 17.11 | 16.63 | 16.65 | 5,066,709 | -0.88(-5.03%) |
Jan 16, 2009 | 17.53 | 17.57 | 17.20 | 17.54 | 4,008,986 | +0.29(+1.69%) |
Jan 15, 2009 | 17.15 | 17.34 | 16.69 | 17.25 | 4,839,063 | -0.13(-0.74%) |
Jan 14, 2009 | 17.04 | 17.46 | 16.94 | 17.37 | 7,636,300 | +0.43(+2.51%) |
Jan 13, 2009 | 16.92 | 16.99 | 16.72 | 16.95 | 2,953,294 | +0.00(+0.00%) |
Jan 12, 2009 | 17.04 | 17.04 | 16.73 | 16.95 | 2,865,339 | -0.05(-0.32%) |
Jan 09, 2009 | 17.30 | 17.33 | 16.86 | 17.00 | 2,893,943 | -0.40(-2.29%) |
Jan 08, 2009 | 17.28 | 17.42 | 17.08 | 17.40 | 2,362,425 | +0.08(+0.47%) |
Jan 07, 2009 | 17.39 | 17.59 | 17.23 | 17.32 | 2,862,503 | +0.22(+1.29%) |
Jan 06, 2009 | 16.85 | 17.22 | 16.75 | 17.10 | 3,850,623 | +0.35(+2.09%) |
Jan 05, 2009 | 16.86 | 16.94 | 16.65 | 16.75 | 5,296,440 | -0.84(-4.77%) |
Jan 02, 2009 | 17.24 | 17.65 | 17.17 | 17.59 | 0 | +0.29(+1.65%) |