Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.65 | 16.05 | 15.24 | 15.64 | 2,083,983 | +0.20(+1.29%) |
Mar 30, 2009 | 16.26 | 16.28 | 15.08 | 15.44 | 3,034,098 | -1.45(-8.60%) |
Mar 26, 2009 | 16.25 | 16.94 | 15.84 | 16.89 | 2,906,836 | +1.20(+7.68%) |
Mar 25, 2009 | 16.04 | 16.48 | 14.99 | 15.69 | 2,343,963 | -0.19(-1.21%) |
Mar 24, 2009 | 15.50 | 16.20 | 15.15 | 15.88 | 2,596,491 | -0.18(-1.09%) |
Mar 23, 2009 | 15.41 | 16.05 | 15.35 | 16.05 | 3,383,042 | +1.79(+12.53%) |
Mar 20, 2009 | 15.65 | 15.73 | 14.13 | 14.27 | 3,197,355 | -1.38(-8.80%) |
Mar 19, 2009 | 15.74 | 15.96 | 15.35 | 15.64 | 2,751,834 | +0.25(+1.60%) |
Mar 18, 2009 | 14.90 | 15.63 | 14.15 | 15.40 | 3,414,513 | +0.57(+3.86%) |
Mar 17, 2009 | 13.93 | 14.82 | 13.51 | 14.82 | 3,309,075 | +0.89(+6.42%) |
Mar 16, 2009 | 13.84 | 14.32 | 13.82 | 13.93 | 3,560,265 | +0.30(+2.16%) |
Mar 13, 2009 | 14.15 | 14.23 | 13.41 | 13.64 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.29 | 14.07 | 12.85 | 14.04 | 2,656,671 | +0.68(+5.07%) |
Mar 11, 2009 | 13.36 | 13.75 | 12.95 | 13.36 | 2,658,211 | +0.14(+1.03%) |
Mar 10, 2009 | 12.77 | 13.32 | 12.57 | 13.23 | 3,929,763 | +0.84(+6.76%) |
Mar 09, 2009 | 11.86 | 12.69 | 11.72 | 12.39 | 2,753,905 | +0.34(+2.85%) |
Mar 06, 2009 | 12.27 | 12.67 | 11.67 | 12.05 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.61 | 12.94 | 11.84 | 12.06 | 2,822,383 | -0.97(-7.47%) |
Mar 04, 2009 | 13.05 | 13.55 | 12.81 | 13.03 | 3,211,648 | +0.77(+6.25%) |
Mar 02, 2009 | 13.16 | 13.26 | 12.18 | 12.26 | 2,993,461 | -1.41(-10.33%) |
Feb 27, 2009 | 13.49 | 14.15 | 13.25 | 13.68 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.35 | 14.05 | 13.28 | 13.85 | 4,367,706 | +0.53(+3.95%) |
Feb 25, 2009 | 13.84 | 14.07 | 12.98 | 13.32 | 2,722,584 | -0.58(-4.19%) |
Feb 24, 2009 | 12.97 | 14.07 | 12.77 | 13.91 | 2,996,495 | +1.01(+7.79%) |
Feb 23, 2009 | 13.93 | 14.09 | 12.89 | 12.90 | 3,782,648 | -0.62(-4.60%) |
Feb 20, 2009 | 12.91 | 14.20 | 12.91 | 13.52 | 4,172,783 | -1.02(-7.02%) |
Feb 19, 2009 | 15.54 | 15.54 | 14.49 | 14.55 | 2,351,377 | -0.57(-3.75%) |
Feb 18, 2009 | 14.55 | 15.75 | 14.27 | 15.11 | 4,646,719 | +0.34(+2.27%) |
Feb 17, 2009 | 15.56 | 15.72 | 14.72 | 14.78 | 4,365,974 | -1.56(-9.53%) |
Feb 13, 2009 | 17.22 | 17.28 | 16.16 | 16.33 | 3,683,337 | -0.72(-4.21%) |
Feb 12, 2009 | 16.77 | 17.15 | 16.40 | 17.05 | 3,539,034 | -0.44(-2.51%) |
Feb 11, 2009 | 17.81 | 18.27 | 16.97 | 17.49 | 2,525,080 | -0.13(-0.72%) |
Feb 10, 2009 | 17.86 | 19.09 | 17.11 | 17.62 | 3,900,598 | -1.44(-7.58%) |
Feb 09, 2009 | 21.08 | 21.08 | 18.53 | 19.06 | 4,859,854 | -0.92(-4.59%) |
Feb 06, 2009 | 19.31 | 20.38 | 19.31 | 19.98 | 3,563,788 | +0.75(+3.90%) |
Feb 05, 2009 | 18.39 | 19.50 | 17.75 | 19.23 | 3,925,419 | +0.93(+5.06%) |
Feb 04, 2009 | 17.39 | 18.45 | 17.37 | 18.30 | 2,957,765 | +1.00(+5.76%) |
Feb 03, 2009 | 17.26 | 17.51 | 16.84 | 17.31 | 1,852,104 | +0.22(+1.31%) |
Feb 02, 2009 | 16.68 | 17.15 | 16.23 | 17.08 | 2,510,292 | +0.10(+0.61%) |
Jan 30, 2009 | 17.46 | 17.46 | 16.17 | 16.98 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.80 | 18.15 | 17.21 | 17.43 | 1,805,864 | -0.78(-4.29%) |
Jan 28, 2009 | 17.48 | 18.74 | 17.42 | 18.22 | 2,992,208 | +1.32(+7.84%) |
Jan 27, 2009 | 16.32 | 17.55 | 16.32 | 16.89 | 2,492,742 | +0.68(+4.18%) |
Jan 26, 2009 | 14.77 | 16.88 | 14.77 | 16.21 | 2,888,597 | +0.39(+2.47%) |
Jan 23, 2009 | 15.30 | 16.37 | 15.30 | 15.82 | 3,452,994 | -0.10(-0.65%) |
Jan 22, 2009 | 16.70 | 17.16 | 15.52 | 15.93 | 4,605,748 | -1.19(-6.95%) |
Jan 21, 2009 | 16.04 | 17.23 | 15.81 | 17.11 | 4,419,110 | +1.47(+9.38%) |
Jan 20, 2009 | 16.47 | 16.67 | 15.34 | 15.65 | 2,926,401 | -1.08(-6.44%) |
Jan 16, 2009 | 17.11 | 17.47 | 15.97 | 16.72 | 3,301,980 | +0.18(+1.11%) |
Jan 15, 2009 | 16.72 | 16.87 | 15.61 | 16.54 | 3,611,961 | -0.21(-1.24%) |
Jan 14, 2009 | 17.75 | 17.80 | 16.40 | 16.75 | 4,503,517 | -1.55(-8.46%) |
Jan 13, 2009 | 17.79 | 18.47 | 17.54 | 18.30 | 3,034,318 | +0.40(+2.23%) |
Jan 12, 2009 | 20.16 | 20.33 | 17.48 | 17.90 | 3,992,058 | -2.39(-11.76%) |
Jan 09, 2009 | 20.43 | 20.55 | 19.39 | 20.28 | 2,980,444 | -0.81(-3.86%) |
Jan 08, 2009 | 20.59 | 21.29 | 20.50 | 21.10 | 2,262,706 | +0.51(+2.48%) |
Jan 07, 2009 | 22.24 | 22.29 | 20.36 | 20.59 | 2,367,762 | -1.86(-8.28%) |
Jan 06, 2009 | 22.05 | 22.90 | 21.28 | 22.44 | 2,785,058 | +1.22(+5.75%) |
Jan 05, 2009 | 20.53 | 22.09 | 20.26 | 21.22 | 2,801,558 | +0.49(+2.35%) |
Jan 02, 2009 | 19.02 | 20.98 | 18.91 | 20.74 | 0 | +1.92(+10.17%) |