Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.18 | 17.63 | 17.14 | 17.41 | 7,219,230 | +0.34(+2.02%) |
Mar 30, 2009 | 17.10 | 17.19 | 16.73 | 17.06 | 8,631,937 | -0.76(-4.24%) |
Mar 26, 2009 | 17.52 | 17.85 | 17.26 | 17.82 | 6,973,231 | +0.46(+2.65%) |
Mar 25, 2009 | 17.76 | 17.83 | 17.12 | 17.36 | 5,646,718 | -0.23(-1.31%) |
Mar 24, 2009 | 17.87 | 17.95 | 17.49 | 17.59 | 3,962,631 | -0.46(-2.54%) |
Mar 23, 2009 | 17.54 | 18.08 | 17.51 | 18.05 | 6,197,359 | +0.81(+4.70%) |
Mar 20, 2009 | 17.65 | 17.86 | 17.12 | 17.24 | 9,930,343 | -0.05(-0.31%) |
Mar 19, 2009 | 17.38 | 17.62 | 17.16 | 17.29 | 7,109,669 | +0.13(+0.78%) |
Mar 18, 2009 | 17.04 | 17.31 | 16.54 | 17.16 | 12,672,087 | +0.06(+0.38%) |
Mar 17, 2009 | 17.44 | 17.44 | 16.84 | 17.09 | 10,687,575 | -0.29(-1.67%) |
Mar 16, 2009 | 17.39 | 17.93 | 17.23 | 17.38 | 10,816,986 | +0.71(+4.28%) |
Mar 13, 2009 | 16.32 | 16.80 | 16.26 | 16.67 | 0 | +0.52(+3.22%) |
Mar 12, 2009 | 15.23 | 16.20 | 15.12 | 16.15 | 13,010,194 | +0.92(+6.03%) |
Mar 11, 2009 | 15.23 | 15.36 | 15.03 | 15.23 | 8,662,547 | +0.10(+0.64%) |
Mar 10, 2009 | 14.68 | 15.21 | 14.49 | 15.14 | 10,177,497 | +0.75(+5.21%) |
Mar 09, 2009 | 14.18 | 14.66 | 14.08 | 14.39 | 7,499,231 | +0.05(+0.34%) |
Mar 06, 2009 | 14.71 | 14.96 | 13.95 | 14.34 | 0 | -0.25(-1.70%) |
Mar 05, 2009 | 14.89 | 14.89 | 14.30 | 14.59 | 6,676,969 | -0.40(-2.66%) |
Mar 04, 2009 | 14.90 | 15.24 | 14.75 | 14.98 | 9,440,502 | -0.36(-2.36%) |
Mar 02, 2009 | 16.11 | 16.53 | 15.30 | 15.35 | 10,018,548 | -1.10(-6.69%) |
Feb 27, 2009 | 16.39 | 16.74 | 16.05 | 16.45 | 0 | -0.14(-0.87%) |
Feb 26, 2009 | 16.78 | 17.19 | 16.54 | 16.59 | 4,305,278 | -0.16(-0.97%) |
Feb 25, 2009 | 16.75 | 16.98 | 16.58 | 16.75 | 6,228,243 | -0.05(-0.32%) |
Feb 24, 2009 | 16.57 | 16.86 | 16.34 | 16.81 | 5,116,089 | +0.42(+2.58%) |
Feb 23, 2009 | 16.78 | 17.04 | 16.28 | 16.39 | 4,304,148 | -0.39(-2.34%) |
Feb 20, 2009 | 16.92 | 17.13 | 16.43 | 16.78 | 0 | -0.39(-2.29%) |
Feb 19, 2009 | 17.52 | 17.59 | 17.03 | 17.17 | 6,203,352 | -0.09(-0.52%) |
Feb 18, 2009 | 17.75 | 17.76 | 17.14 | 17.26 | 7,078,202 | -0.38(-2.16%) |
Feb 17, 2009 | 18.36 | 18.43 | 17.64 | 17.64 | 5,421,736 | -1.21(-6.41%) |
Feb 13, 2009 | 18.82 | 19.18 | 18.76 | 18.85 | 3,328,755 | -0.07(-0.38%) |
Feb 12, 2009 | 18.84 | 18.97 | 18.53 | 18.92 | 4,286,359 | -0.19(-1.01%) |
Feb 11, 2009 | 19.13 | 19.64 | 18.77 | 19.12 | 5,656,667 | +0.05(+0.29%) |
Feb 10, 2009 | 19.82 | 19.96 | 18.92 | 19.06 | 4,355,936 | -0.90(-4.51%) |
Feb 09, 2009 | 20.08 | 20.23 | 19.82 | 19.96 | 4,248,561 | -0.15(-0.72%) |
Feb 06, 2009 | 19.70 | 20.28 | 19.62 | 20.11 | 4,622,954 | +0.33(+1.65%) |
Feb 05, 2009 | 19.88 | 19.93 | 19.36 | 19.78 | 5,589,233 | -0.12(-0.61%) |
Feb 04, 2009 | 19.25 | 19.96 | 19.25 | 19.90 | 5,263,214 | +0.23(+1.17%) |
Feb 03, 2009 | 19.99 | 20.04 | 19.27 | 19.67 | 6,611,725 | -0.25(-1.24%) |
Feb 02, 2009 | 19.39 | 20.02 | 19.33 | 19.92 | 3,891,993 | +0.24(+1.23%) |
Jan 30, 2009 | 19.82 | 20.10 | 19.55 | 19.68 | 0 | -0.22(-1.12%) |
Jan 29, 2009 | 20.17 | 20.45 | 19.79 | 19.90 | 2,412,785 | -0.48(-2.37%) |
Jan 28, 2009 | 20.48 | 20.48 | 20.13 | 20.39 | 3,461,210 | +0.18(+0.90%) |
Jan 27, 2009 | 20.36 | 20.48 | 19.97 | 20.20 | 4,664,860 | -0.02(-0.09%) |
Jan 26, 2009 | 19.50 | 20.33 | 19.45 | 20.22 | 4,627,691 | +0.76(+3.91%) |
Jan 23, 2009 | 18.89 | 19.53 | 18.75 | 19.46 | 4,569,159 | +0.18(+0.94%) |
Jan 22, 2009 | 19.36 | 19.78 | 19.07 | 19.28 | 5,829,881 | -0.30(-1.54%) |
Jan 21, 2009 | 19.59 | 19.68 | 19.06 | 19.58 | 4,085,544 | +0.32(+1.66%) |
Jan 20, 2009 | 19.76 | 20.10 | 19.23 | 19.26 | 6,340,505 | -0.82(-4.06%) |
Jan 16, 2009 | 19.61 | 20.16 | 19.61 | 20.08 | 0 | +0.62(+3.17%) |
Jan 15, 2009 | 19.05 | 19.50 | 18.72 | 19.46 | 5,996,288 | +0.48(+2.55%) |
Jan 14, 2009 | 18.78 | 19.02 | 18.31 | 18.98 | 5,473,140 | +0.16(+0.83%) |
Jan 13, 2009 | 19.13 | 19.44 | 18.63 | 18.82 | 3,412,402 | -0.47(-2.44%) |
Jan 12, 2009 | 19.27 | 19.42 | 19.19 | 19.29 | 2,876,366 | +0.07(+0.38%) |
Jan 09, 2009 | 19.76 | 19.79 | 19.16 | 19.22 | 3,965,836 | -0.45(-2.27%) |
Jan 08, 2009 | 19.76 | 19.78 | 19.49 | 19.67 | 5,603,252 | -0.04(-0.18%) |
Jan 07, 2009 | 19.96 | 20.10 | 19.59 | 19.70 | 2,902,899 | -0.48(-2.37%) |
Jan 06, 2009 | 20.31 | 20.65 | 19.97 | 20.18 | 3,785,883 | -0.02(-0.09%) |
Jan 05, 2009 | 19.82 | 20.28 | 19.71 | 20.20 | 4,307,589 | +0.24(+1.21%) |
Jan 02, 2009 | 19.35 | 20.07 | 19.18 | 19.96 | 0 | +0.55(+2.83%) |