Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.50 | 18.18 | 17.38 | 17.90 | 8,075,034 | +0.52(+2.98%) |
Mar 30, 2009 | 17.03 | 17.42 | 16.96 | 17.39 | 7,700,575 | -0.06(-0.35%) |
Mar 26, 2009 | 16.91 | 17.51 | 16.51 | 17.45 | 9,926,269 | +0.82(+4.96%) |
Mar 25, 2009 | 17.11 | 17.40 | 15.93 | 16.62 | 17,123,538 | -0.34(-2.01%) |
Mar 24, 2009 | 17.19 | 17.39 | 16.94 | 16.96 | 4,032,096 | -0.38(-2.19%) |
Mar 23, 2009 | 16.85 | 17.35 | 16.79 | 17.34 | 5,039,133 | +0.77(+4.63%) |
Mar 20, 2009 | 16.83 | 17.03 | 16.56 | 16.58 | 5,431,854 | -0.17(-1.02%) |
Mar 19, 2009 | 16.83 | 16.87 | 16.55 | 16.75 | 3,923,922 | +0.00(+0.01%) |
Mar 18, 2009 | 16.27 | 16.91 | 16.11 | 16.75 | 5,042,186 | +0.42(+2.55%) |
Mar 17, 2009 | 16.03 | 16.34 | 15.79 | 16.33 | 5,325,255 | +0.38(+2.37%) |
Mar 16, 2009 | 15.78 | 16.23 | 15.70 | 15.95 | 4,035,022 | +0.32(+2.02%) |
Mar 13, 2009 | 15.60 | 15.74 | 15.45 | 15.64 | 0 | +0.14(+0.90%) |
Mar 12, 2009 | 15.07 | 15.59 | 14.92 | 15.50 | 5,348,187 | +0.43(+2.84%) |
Mar 11, 2009 | 14.99 | 15.28 | 14.92 | 15.07 | 6,033,528 | +0.19(+1.30%) |
Mar 10, 2009 | 14.44 | 14.92 | 14.39 | 14.88 | 5,360,061 | +0.72(+5.12%) |
Mar 09, 2009 | 14.63 | 14.68 | 14.04 | 14.15 | 6,050,311 | -0.58(-3.92%) |
Mar 06, 2009 | 14.75 | 15.03 | 14.29 | 14.73 | 0 | +0.09(+0.61%) |
Mar 05, 2009 | 14.90 | 14.92 | 14.49 | 14.64 | 5,902,929 | -0.54(-3.53%) |
Mar 04, 2009 | 15.00 | 15.33 | 14.83 | 15.18 | 4,577,083 | -0.05(-0.33%) |
Mar 02, 2009 | 15.80 | 16.05 | 15.18 | 15.23 | 5,967,192 | -0.79(-4.96%) |
Feb 27, 2009 | 16.02 | 16.46 | 15.81 | 16.02 | 0 | -0.28(-1.70%) |
Feb 26, 2009 | 16.23 | 16.89 | 16.19 | 16.30 | 6,068,286 | +0.27(+1.68%) |
Feb 25, 2009 | 15.99 | 16.33 | 15.67 | 16.03 | 6,645,464 | +0.07(+0.43%) |
Feb 24, 2009 | 14.83 | 16.49 | 14.74 | 15.96 | 10,790,359 | +0.86(+5.69%) |
Feb 23, 2009 | 15.18 | 15.38 | 14.96 | 15.10 | 7,706,881 | -0.07(-0.48%) |
Feb 20, 2009 | 15.49 | 15.83 | 14.51 | 15.17 | 11,828,781 | -0.37(-2.40%) |
Feb 19, 2009 | 15.73 | 15.92 | 15.46 | 15.55 | 6,641,899 | -0.10(-0.67%) |
Feb 18, 2009 | 15.95 | 15.99 | 15.50 | 15.65 | 5,463,399 | -0.23(-1.46%) |
Feb 17, 2009 | 16.21 | 16.40 | 15.88 | 15.88 | 5,948,149 | -0.93(-5.55%) |
Feb 13, 2009 | 16.83 | 17.02 | 16.75 | 16.81 | 3,633,388 | -0.04(-0.23%) |
Feb 12, 2009 | 16.82 | 17.03 | 16.33 | 16.85 | 5,876,934 | -0.25(-1.44%) |
Feb 11, 2009 | 17.22 | 17.28 | 16.92 | 17.10 | 3,774,078 | -0.01(-0.05%) |
Feb 10, 2009 | 17.67 | 17.84 | 16.99 | 17.11 | 5,335,143 | -0.74(-4.13%) |
Feb 09, 2009 | 17.84 | 17.93 | 17.53 | 17.84 | 4,610,473 | -0.09(-0.49%) |
Feb 06, 2009 | 17.54 | 18.01 | 17.35 | 17.93 | 4,485,035 | +0.39(+2.24%) |
Feb 05, 2009 | 17.26 | 17.61 | 17.11 | 17.54 | 3,568,377 | +0.18(+1.04%) |
Feb 04, 2009 | 17.42 | 17.59 | 17.15 | 17.36 | 4,753,693 | -0.03(-0.18%) |
Feb 03, 2009 | 17.19 | 17.50 | 17.15 | 17.39 | 4,267,211 | +0.12(+0.71%) |
Feb 02, 2009 | 16.66 | 17.39 | 16.64 | 17.27 | 3,723,170 | +0.37(+2.19%) |
Jan 30, 2009 | 17.54 | 17.54 | 16.83 | 16.90 | 0 | -0.35(-2.06%) |
Jan 29, 2009 | 17.39 | 17.65 | 17.17 | 17.25 | 3,823,200 | -0.29(-1.67%) |
Jan 28, 2009 | 17.63 | 17.66 | 17.32 | 17.54 | 3,658,173 | +0.16(+0.91%) |
Jan 27, 2009 | 17.20 | 17.59 | 17.00 | 17.38 | 4,107,955 | +0.30(+1.78%) |
Jan 26, 2009 | 16.62 | 17.26 | 16.61 | 17.08 | 4,276,534 | +0.44(+2.64%) |
Jan 23, 2009 | 16.55 | 16.73 | 16.27 | 16.64 | 4,554,485 | -0.18(-1.05%) |
Jan 22, 2009 | 16.88 | 17.11 | 16.59 | 16.82 | 6,542,788 | -0.37(-2.15%) |
Jan 21, 2009 | 16.20 | 17.19 | 16.07 | 17.19 | 9,068,867 | +1.06(+6.55%) |
Jan 20, 2009 | 16.73 | 16.85 | 16.08 | 16.13 | 6,814,861 | -0.71(-4.23%) |
Jan 16, 2009 | 16.77 | 17.09 | 16.57 | 16.85 | 3,999,494 | +0.27(+1.60%) |
Jan 15, 2009 | 16.27 | 16.66 | 16.06 | 16.58 | 4,679,230 | +0.29(+1.80%) |
Jan 14, 2009 | 16.12 | 16.42 | 16.00 | 16.29 | 3,087,788 | -0.29(-1.77%) |
Jan 13, 2009 | 16.71 | 16.80 | 16.44 | 16.58 | 3,976,055 | -0.22(-1.28%) |
Jan 12, 2009 | 16.78 | 17.05 | 16.68 | 16.80 | 3,002,852 | -0.00(-0.02%) |
Jan 09, 2009 | 16.86 | 17.03 | 16.65 | 16.80 | 3,571,346 | -0.03(-0.18%) |
Jan 08, 2009 | 16.51 | 16.85 | 16.45 | 16.83 | 3,919,066 | +0.26(+1.56%) |
Jan 07, 2009 | 16.53 | 16.73 | 16.48 | 16.57 | 4,168,310 | -0.26(-1.53%) |
Jan 06, 2009 | 17.03 | 17.34 | 16.72 | 16.83 | 3,786,300 | -0.12(-0.68%) |
Jan 05, 2009 | 16.73 | 17.02 | 16.65 | 16.95 | 4,108,487 | +0.08(+0.50%) |
Jan 02, 2009 | 16.47 | 16.96 | 16.25 | 16.86 | 0 | +0.43(+2.63%) |