Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.31 | 17.71 | 16.73 | 17.36 | 3,073,586 | +0.28(+1.65%) |
Mar 30, 2009 | 17.76 | 17.76 | 16.69 | 17.08 | 2,920,250 | -1.22(-6.69%) |
Mar 26, 2009 | 18.35 | 18.64 | 17.87 | 18.30 | 5,741,368 | +0.20(+1.11%) |
Mar 25, 2009 | 18.84 | 19.24 | 17.53 | 18.10 | 5,003,227 | -0.56(-2.98%) |
Mar 24, 2009 | 18.48 | 19.13 | 18.18 | 18.66 | 3,616,726 | -0.16(-0.86%) |
Mar 23, 2009 | 18.28 | 18.84 | 18.16 | 18.82 | 10,253,454 | +2.53(+15.52%) |
Mar 20, 2009 | 17.01 | 17.03 | 16.08 | 16.29 | 3,927,175 | -0.43(-2.55%) |
Mar 19, 2009 | 17.29 | 17.31 | 16.52 | 16.72 | 3,933,238 | -0.31(-1.80%) |
Mar 18, 2009 | 16.14 | 17.21 | 16.01 | 17.02 | 4,065,781 | +0.72(+4.39%) |
Mar 17, 2009 | 15.76 | 16.32 | 15.14 | 16.31 | 4,467,412 | +0.77(+4.92%) |
Mar 16, 2009 | 16.06 | 16.09 | 15.54 | 15.54 | 3,210,137 | -0.31(-1.93%) |
Mar 13, 2009 | 15.95 | 16.10 | 15.44 | 15.85 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 14.77 | 15.92 | 14.42 | 15.79 | 3,871,898 | +0.93(+6.29%) |
Mar 11, 2009 | 14.87 | 15.38 | 14.55 | 14.86 | 4,522,149 | +0.15(+1.04%) |
Mar 10, 2009 | 13.98 | 14.79 | 13.80 | 14.71 | 4,862,970 | +1.06(+7.79%) |
Mar 09, 2009 | 13.65 | 14.31 | 13.49 | 13.64 | 3,179,266 | -0.22(-1.57%) |
Mar 06, 2009 | 13.95 | 14.20 | 13.45 | 13.86 | 0 | +0.06(+0.47%) |
Mar 05, 2009 | 14.38 | 14.53 | 13.64 | 13.80 | 4,512,306 | -0.93(-6.29%) |
Mar 04, 2009 | 14.29 | 14.91 | 13.96 | 14.72 | 5,393,331 | +0.54(+3.80%) |
Mar 02, 2009 | 14.97 | 15.35 | 14.16 | 14.18 | 4,077,844 | -1.15(-7.51%) |
Feb 27, 2009 | 15.12 | 15.82 | 14.94 | 15.33 | 0 | +0.06(+0.42%) |
Feb 26, 2009 | 15.72 | 15.82 | 15.24 | 15.27 | 3,855,637 | -0.10(-0.68%) |
Feb 25, 2009 | 15.82 | 15.97 | 15.22 | 15.37 | 3,925,173 | -0.53(-3.34%) |
Feb 24, 2009 | 15.41 | 16.20 | 15.23 | 15.91 | 5,419,739 | +0.64(+4.22%) |
Feb 23, 2009 | 16.07 | 16.32 | 15.19 | 15.26 | 4,587,380 | -0.64(-4.05%) |
Feb 20, 2009 | 15.70 | 16.11 | 15.46 | 15.91 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 16.18 | 16.52 | 15.78 | 15.91 | 3,943,667 | -0.06(-0.35%) |
Feb 18, 2009 | 16.22 | 16.28 | 15.62 | 15.96 | 4,470,215 | -0.08(-0.50%) |
Feb 17, 2009 | 16.03 | 16.34 | 15.71 | 16.04 | 6,580,254 | -0.21(-1.29%) |
Feb 13, 2009 | 16.61 | 16.97 | 16.20 | 16.25 | 0 | -0.31(-1.90%) |
Feb 12, 2009 | 16.83 | 16.91 | 15.77 | 16.57 | 7,599,344 | -0.35(-2.05%) |
Feb 11, 2009 | 17.34 | 17.50 | 16.53 | 16.91 | 8,069,270 | -0.45(-2.60%) |
Feb 10, 2009 | 17.96 | 18.43 | 17.27 | 17.36 | 2,878,601 | -0.96(-5.23%) |
Feb 09, 2009 | 18.26 | 18.57 | 17.93 | 18.32 | 1,570,273 | -0.11(-0.61%) |
Feb 06, 2009 | 17.51 | 18.83 | 17.51 | 18.43 | 0 | +0.93(+5.29%) |
Feb 05, 2009 | 16.70 | 17.58 | 16.60 | 17.51 | 3,535,696 | +0.69(+4.12%) |
Feb 04, 2009 | 17.16 | 17.31 | 16.66 | 16.82 | 2,453,493 | -0.34(-1.97%) |
Feb 03, 2009 | 16.66 | 17.23 | 16.28 | 17.15 | 2,621,608 | +0.67(+4.05%) |
Feb 02, 2009 | 16.48 | 16.87 | 16.13 | 16.48 | 3,006,742 | -0.23(-1.35%) |
Jan 30, 2009 | 17.38 | 17.80 | 16.62 | 16.71 | 0 | -0.79(-4.51%) |
Jan 29, 2009 | 18.32 | 18.34 | 17.48 | 17.50 | 2,824,668 | -1.02(-5.52%) |
Jan 28, 2009 | 17.91 | 18.82 | 17.72 | 18.52 | 3,902,078 | +1.14(+6.58%) |
Jan 27, 2009 | 17.04 | 17.52 | 16.90 | 17.38 | 2,871,147 | +0.30(+1.74%) |
Jan 26, 2009 | 16.77 | 17.71 | 16.74 | 17.08 | 2,683,002 | +0.02(+0.14%) |
Jan 23, 2009 | 16.51 | 17.33 | 16.32 | 17.06 | 0 | -0.02(-0.14%) |
Jan 22, 2009 | 16.82 | 17.44 | 16.43 | 17.08 | 3,310,743 | -0.42(-2.39%) |
Jan 21, 2009 | 17.56 | 17.57 | 16.61 | 17.50 | 4,599,847 | +0.35(+2.02%) |
Jan 20, 2009 | 18.34 | 18.39 | 17.06 | 17.15 | 4,128,839 | -1.24(-6.74%) |
Jan 16, 2009 | 18.21 | 18.47 | 17.78 | 18.39 | 0 | +0.61(+3.44%) |
Jan 15, 2009 | 17.62 | 18.37 | 16.99 | 17.78 | 5,376,756 | +0.10(+0.59%) |
Jan 14, 2009 | 16.70 | 18.20 | 16.40 | 17.68 | 12,534,992 | -0.04(-0.23%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.27 | 17.72 | 4,707,145 | -0.05(-0.27%) |
Jan 12, 2009 | 18.02 | 18.22 | 17.48 | 17.77 | 5,442,938 | -0.27(-1.52%) |
Jan 09, 2009 | 19.30 | 19.45 | 17.81 | 18.04 | 7,315,890 | -1.35(-6.98%) |
Jan 08, 2009 | 19.06 | 19.52 | 18.66 | 19.39 | 5,071,437 | -0.60(-3.02%) |
Jan 07, 2009 | 20.31 | 20.54 | 19.69 | 20.00 | 3,596,332 | -0.85(-4.09%) |
Jan 06, 2009 | 20.87 | 21.10 | 20.17 | 20.85 | 2,874,415 | +0.19(+0.90%) |
Jan 05, 2009 | 20.35 | 20.86 | 19.94 | 20.66 | 3,255,392 | +0.10(+0.47%) |
Jan 02, 2009 | 19.27 | 20.77 | 18.99 | 20.57 | 0 | +1.54(+8.08%) |