Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.24 | 16.41 | 15.88 | 16.13 | 2,126,289 | +0.19(+1.21%) |
Mar 30, 2009 | 15.97 | 16.14 | 15.61 | 15.94 | 2,255,341 | -0.91(-5.39%) |
Mar 26, 2009 | 16.45 | 16.92 | 16.36 | 16.85 | 1,538,960 | +0.46(+2.82%) |
Mar 25, 2009 | 16.30 | 16.77 | 15.91 | 16.39 | 1,439,410 | +0.17(+1.04%) |
Mar 24, 2009 | 16.06 | 16.60 | 15.90 | 16.22 | 1,529,945 | -0.02(-0.09%) |
Mar 23, 2009 | 15.60 | 16.24 | 15.58 | 16.23 | 1,191,977 | +0.78(+5.03%) |
Mar 20, 2009 | 15.68 | 15.88 | 15.33 | 15.46 | 1,099,012 | -0.28(-1.81%) |
Mar 19, 2009 | 15.77 | 15.97 | 15.60 | 15.74 | 1,072,998 | +0.03(+0.20%) |
Mar 18, 2009 | 15.13 | 15.86 | 15.03 | 15.71 | 1,389,729 | +0.52(+3.39%) |
Mar 17, 2009 | 14.96 | 15.20 | 14.83 | 15.20 | 1,042,930 | +0.22(+1.49%) |
Mar 16, 2009 | 14.98 | 15.30 | 14.91 | 14.97 | 1,313,601 | +0.15(+1.04%) |
Mar 13, 2009 | 14.54 | 14.89 | 14.40 | 14.82 | 0 | +0.28(+1.90%) |
Mar 12, 2009 | 14.06 | 14.61 | 13.79 | 14.54 | 1,448,361 | +0.48(+3.45%) |
Mar 11, 2009 | 13.88 | 14.19 | 13.77 | 14.06 | 1,409,812 | +0.29(+2.12%) |
Mar 10, 2009 | 13.39 | 13.80 | 13.16 | 13.76 | 1,523,194 | +0.62(+4.68%) |
Mar 09, 2009 | 13.10 | 13.32 | 13.06 | 13.15 | 1,432,456 | -0.11(-0.81%) |
Mar 06, 2009 | 13.50 | 13.56 | 12.96 | 13.26 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 13.50 | 13.57 | 13.13 | 13.24 | 1,402,433 | -0.50(-3.64%) |
Mar 04, 2009 | 13.51 | 13.94 | 13.46 | 13.74 | 1,595,987 | +0.10(+0.73%) |
Mar 02, 2009 | 14.00 | 14.21 | 13.56 | 13.64 | 1,395,464 | -0.65(-4.52%) |
Feb 27, 2009 | 14.30 | 14.69 | 14.23 | 14.29 | 0 | -0.27(-1.85%) |
Feb 26, 2009 | 14.43 | 14.88 | 14.41 | 14.56 | 1,657,171 | +0.16(+1.12%) |
Feb 25, 2009 | 14.81 | 14.81 | 14.32 | 14.40 | 1,566,154 | -0.40(-2.70%) |
Feb 24, 2009 | 14.19 | 14.87 | 13.83 | 14.80 | 2,223,292 | +0.72(+5.14%) |
Feb 23, 2009 | 14.90 | 14.97 | 14.06 | 14.07 | 1,877,677 | -0.65(-4.44%) |
Feb 20, 2009 | 14.66 | 14.96 | 14.52 | 14.73 | 1,747,718 | -0.12(-0.78%) |
Feb 19, 2009 | 15.57 | 15.67 | 14.78 | 14.84 | 1,839,858 | -0.55(-3.60%) |
Feb 18, 2009 | 15.69 | 15.76 | 15.27 | 15.40 | 1,193,050 | -0.16(-1.04%) |
Feb 17, 2009 | 15.56 | 15.83 | 15.09 | 15.56 | 1,651,336 | -0.51(-3.16%) |
Feb 13, 2009 | 16.53 | 16.53 | 16.06 | 16.06 | 1,161,923 | -0.46(-2.79%) |
Feb 12, 2009 | 16.25 | 16.56 | 16.00 | 16.53 | 1,323,393 | -0.01(-0.05%) |
Feb 11, 2009 | 16.78 | 16.84 | 16.36 | 16.53 | 1,082,596 | -0.19(-1.15%) |
Feb 10, 2009 | 17.43 | 17.62 | 16.63 | 16.73 | 1,430,462 | -0.89(-5.07%) |
Feb 09, 2009 | 17.67 | 17.85 | 17.44 | 17.62 | 1,114,619 | -0.08(-0.48%) |
Feb 06, 2009 | 17.26 | 17.83 | 17.23 | 17.70 | 1,520,787 | +0.45(+2.63%) |
Feb 05, 2009 | 17.27 | 17.46 | 16.94 | 17.25 | 1,933,220 | -0.07(-0.40%) |
Feb 04, 2009 | 17.54 | 17.72 | 17.23 | 17.32 | 906,394 | -0.19(-1.10%) |
Feb 03, 2009 | 17.19 | 17.61 | 16.93 | 17.51 | 1,455,847 | +0.54(+3.17%) |
Feb 02, 2009 | 17.07 | 17.16 | 16.78 | 16.97 | 1,978,425 | -0.39(-2.26%) |
Jan 30, 2009 | 17.83 | 17.96 | 17.27 | 17.37 | 0 | -0.44(-2.46%) |
Jan 29, 2009 | 17.66 | 17.97 | 17.57 | 17.80 | 1,511,126 | -0.15(-0.86%) |
Jan 28, 2009 | 17.82 | 18.08 | 17.73 | 17.96 | 1,537,320 | +0.26(+1.48%) |
Jan 27, 2009 | 17.59 | 18.09 | 17.25 | 17.70 | 1,586,088 | -0.08(-0.43%) |
Jan 26, 2009 | 17.86 | 18.15 | 17.55 | 17.77 | 1,229,035 | -0.02(-0.09%) |
Jan 23, 2009 | 17.37 | 18.07 | 17.23 | 17.79 | 1,543,364 | +0.05(+0.26%) |
Jan 22, 2009 | 17.47 | 18.07 | 17.36 | 17.74 | 1,839,885 | -0.03(-0.17%) |
Jan 21, 2009 | 17.17 | 17.79 | 17.00 | 17.77 | 1,681,459 | +0.77(+4.52%) |
Jan 20, 2009 | 17.80 | 17.95 | 16.96 | 17.00 | 2,196,509 | -0.95(-5.31%) |
Jan 16, 2009 | 17.87 | 18.03 | 17.49 | 17.96 | 1,721,444 | +0.18(+1.04%) |
Jan 15, 2009 | 17.12 | 18.00 | 16.98 | 17.77 | 2,145,215 | +0.61(+3.54%) |
Jan 14, 2009 | 17.33 | 17.68 | 17.04 | 17.16 | 1,294,732 | -0.69(-3.88%) |
Jan 13, 2009 | 17.92 | 18.13 | 17.56 | 17.86 | 2,102,175 | +0.02(+0.13%) |
Jan 12, 2009 | 18.00 | 18.25 | 17.69 | 17.83 | 1,181,185 | -0.33(-1.82%) |
Jan 09, 2009 | 18.55 | 19.03 | 18.10 | 18.17 | 1,656,321 | -0.55(-2.96%) |
Jan 08, 2009 | 18.03 | 19.19 | 18.03 | 18.72 | 4,323,255 | -1.03(-5.22%) |
Jan 07, 2009 | 19.93 | 20.21 | 19.69 | 19.75 | 1,998,164 | -0.28(-1.38%) |
Jan 06, 2009 | 19.43 | 20.21 | 19.37 | 20.03 | 3,032,777 | +0.85(+4.41%) |
Jan 05, 2009 | 18.92 | 19.29 | 18.60 | 19.18 | 2,421,560 | +0.23(+1.22%) |
Jan 02, 2009 | 18.51 | 19.08 | 18.29 | 18.95 | 0 | +0.73(+4.01%) |