Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.98 | 16.63 | 15.95 | 16.10 | 2,088,961 | +0.07(+0.43%) |
Mar 30, 2009 | 16.07 | 16.23 | 15.67 | 16.03 | 1,330,982 | -1.50(-8.55%) |
Mar 26, 2009 | 16.46 | 17.57 | 16.46 | 17.53 | 2,607,489 | +1.06(+6.46%) |
Mar 25, 2009 | 16.97 | 17.09 | 15.78 | 16.46 | 2,657,604 | -0.33(-1.95%) |
Mar 24, 2009 | 17.02 | 17.04 | 16.45 | 16.79 | 1,532,956 | -0.38(-2.22%) |
Mar 23, 2009 | 16.59 | 17.32 | 16.54 | 17.17 | 2,479,538 | +1.47(+9.38%) |
Mar 20, 2009 | 16.86 | 16.89 | 15.67 | 15.70 | 3,019,925 | -1.13(-6.71%) |
Mar 19, 2009 | 17.57 | 17.66 | 16.67 | 16.83 | 3,043,887 | -0.38(-2.19%) |
Mar 18, 2009 | 16.08 | 17.51 | 15.85 | 17.21 | 5,946,301 | +1.14(+7.13%) |
Mar 17, 2009 | 15.34 | 16.14 | 15.34 | 16.06 | 2,716,182 | +0.72(+4.71%) |
Mar 16, 2009 | 15.71 | 15.82 | 15.25 | 15.34 | 3,168,792 | -0.11(-0.71%) |
Mar 13, 2009 | 15.40 | 15.68 | 15.06 | 15.45 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 15.52 | 15.81 | 15.10 | 15.45 | 2,579,669 | +0.01(+0.09%) |
Mar 11, 2009 | 15.32 | 15.66 | 14.85 | 15.43 | 2,891,154 | +0.25(+1.66%) |
Mar 10, 2009 | 14.16 | 15.23 | 13.64 | 15.18 | 3,616,691 | +1.59(+11.68%) |
Mar 09, 2009 | 13.40 | 13.84 | 13.05 | 13.59 | 2,550,254 | +0.04(+0.30%) |
Mar 06, 2009 | 13.70 | 13.96 | 13.29 | 13.55 | 0 | -0.27(-1.92%) |
Mar 05, 2009 | 14.30 | 14.31 | 13.59 | 13.82 | 2,394,512 | -0.55(-3.84%) |
Mar 04, 2009 | 14.27 | 14.85 | 14.21 | 14.37 | 1,796,857 | +0.31(+2.18%) |
Mar 02, 2009 | 14.00 | 14.63 | 13.81 | 14.06 | 2,581,098 | -0.08(-0.58%) |
Feb 27, 2009 | 14.65 | 14.98 | 14.05 | 14.15 | 0 | -0.50(-3.44%) |
Feb 26, 2009 | 15.54 | 15.56 | 14.49 | 14.65 | 2,581,329 | -0.63(-4.15%) |
Feb 25, 2009 | 15.62 | 15.62 | 14.88 | 15.28 | 1,384,996 | -0.34(-2.18%) |
Feb 24, 2009 | 14.69 | 15.77 | 14.58 | 15.62 | 1,944,522 | +1.01(+6.90%) |
Feb 23, 2009 | 15.63 | 15.63 | 14.58 | 14.62 | 1,259,756 | -0.72(-4.71%) |
Feb 20, 2009 | 14.85 | 15.42 | 14.85 | 15.34 | 1,793,285 | +0.14(+0.90%) |
Feb 19, 2009 | 15.67 | 15.67 | 14.95 | 15.20 | 1,815,514 | -0.20(-1.28%) |
Feb 18, 2009 | 16.20 | 16.20 | 15.27 | 15.40 | 2,842,319 | -0.87(-5.36%) |
Feb 17, 2009 | 16.42 | 16.72 | 16.05 | 16.27 | 1,928,134 | -0.82(-4.82%) |
Feb 13, 2009 | 17.89 | 17.89 | 16.59 | 17.10 | 2,061,945 | -0.65(-3.65%) |
Feb 12, 2009 | 17.38 | 18.12 | 16.62 | 17.74 | 3,119,995 | +0.00(+0.00%) |
Feb 11, 2009 | 16.64 | 18.01 | 16.18 | 17.74 | 4,012,805 | +1.12(+6.76%) |
Feb 10, 2009 | 17.46 | 18.12 | 16.50 | 16.62 | 2,403,336 | -1.18(-6.62%) |
Feb 09, 2009 | 17.24 | 18.10 | 17.04 | 17.80 | 1,988,298 | +0.55(+3.20%) |
Feb 06, 2009 | 16.78 | 17.40 | 16.36 | 17.25 | 2,712,293 | +0.64(+3.86%) |
Feb 05, 2009 | 14.85 | 16.76 | 14.85 | 16.61 | 3,199,664 | +1.46(+9.63%) |
Feb 04, 2009 | 15.34 | 15.74 | 15.01 | 15.15 | 1,357,301 | -0.19(-1.24%) |
Feb 03, 2009 | 15.02 | 15.41 | 14.60 | 15.34 | 1,720,356 | +0.52(+3.49%) |
Feb 02, 2009 | 14.06 | 14.98 | 14.00 | 14.82 | 2,341,288 | +0.72(+5.07%) |
Jan 30, 2009 | 14.77 | 14.85 | 13.98 | 14.11 | 0 | -0.61(-4.17%) |
Jan 29, 2009 | 15.06 | 15.53 | 14.66 | 14.72 | 1,231,142 | -0.63(-4.13%) |
Jan 28, 2009 | 14.87 | 15.69 | 14.35 | 15.35 | 2,508,231 | +0.72(+4.94%) |
Jan 27, 2009 | 15.13 | 15.33 | 13.89 | 14.63 | 6,462,886 | -0.43(-2.85%) |
Jan 26, 2009 | 15.00 | 16.01 | 14.58 | 15.06 | 5,525,332 | +0.33(+2.22%) |
Jan 23, 2009 | 13.88 | 14.88 | 13.81 | 14.73 | 2,641,611 | +0.29(+1.98%) |
Jan 22, 2009 | 14.57 | 14.82 | 14.00 | 14.45 | 2,339,948 | -0.46(-3.11%) |
Jan 21, 2009 | 14.30 | 14.98 | 13.64 | 14.91 | 3,443,888 | +1.09(+7.89%) |
Jan 20, 2009 | 15.03 | 15.21 | 13.76 | 13.82 | 2,354,428 | -1.17(-7.82%) |
Jan 16, 2009 | 15.56 | 15.65 | 14.71 | 14.99 | 2,068,229 | -0.23(-1.52%) |
Jan 15, 2009 | 14.96 | 15.56 | 14.72 | 15.22 | 2,163,835 | +0.40(+2.67%) |
Jan 14, 2009 | 15.37 | 15.43 | 14.56 | 14.83 | 2,347,774 | -0.58(-3.76%) |
Jan 13, 2009 | 16.23 | 16.49 | 15.26 | 15.41 | 2,383,271 | -0.78(-4.80%) |
Jan 12, 2009 | 17.16 | 17.16 | 15.74 | 16.18 | 2,149,829 | -0.87(-5.11%) |
Jan 09, 2009 | 18.14 | 18.15 | 16.94 | 17.06 | 1,579,327 | -0.89(-4.94%) |
Jan 08, 2009 | 17.25 | 18.54 | 17.16 | 17.94 | 3,906,703 | +1.02(+6.04%) |
Jan 07, 2009 | 16.31 | 17.27 | 16.21 | 16.92 | 1,877,459 | +0.17(+1.02%) |
Jan 06, 2009 | 16.32 | 17.14 | 16.11 | 16.75 | 2,283,564 | +0.57(+3.54%) |
Jan 05, 2009 | 16.05 | 16.35 | 15.78 | 16.18 | 1,332,576 | +0.00(+0.00%) |
Jan 02, 2009 | 15.97 | 16.35 | 15.27 | 16.18 | 0 | +0.03(+0.21%) |