Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.08 | 16.20 | 15.74 | 15.99 | 8,654,181 | +0.07(+0.45%) |
Mar 30, 2009 | 16.03 | 16.08 | 15.66 | 15.91 | 13,344,976 | -0.94(-5.55%) |
Mar 26, 2009 | 16.52 | 16.94 | 16.43 | 16.85 | 12,724,054 | +0.65(+4.00%) |
Mar 25, 2009 | 16.17 | 16.62 | 15.77 | 16.20 | 11,051,449 | +0.14(+0.90%) |
Mar 24, 2009 | 15.91 | 16.32 | 15.85 | 16.06 | 7,642,348 | -0.06(-0.40%) |
Mar 23, 2009 | 15.80 | 16.15 | 15.76 | 16.12 | 10,522,039 | +0.90(+5.91%) |
Mar 20, 2009 | 15.47 | 15.67 | 15.10 | 15.22 | 9,458,769 | -0.27(-1.76%) |
Mar 19, 2009 | 15.67 | 15.80 | 15.49 | 15.50 | 11,751,420 | +0.14(+0.93%) |
Mar 18, 2009 | 14.74 | 15.39 | 14.60 | 15.35 | 12,020,119 | +0.44(+2.94%) |
Mar 17, 2009 | 14.73 | 14.92 | 14.50 | 14.92 | 5,686,983 | +0.13(+0.86%) |
Mar 16, 2009 | 14.72 | 15.19 | 14.72 | 14.79 | 7,983,555 | +0.23(+1.57%) |
Mar 13, 2009 | 14.64 | 14.75 | 14.36 | 14.56 | 0 | +0.06(+0.44%) |
Mar 12, 2009 | 14.19 | 14.56 | 13.88 | 14.50 | 7,055,401 | +0.35(+2.48%) |
Mar 11, 2009 | 14.04 | 14.29 | 13.84 | 14.14 | 8,020,678 | +0.34(+2.44%) |
Mar 10, 2009 | 13.34 | 13.87 | 13.26 | 13.81 | 22,918,228 | +0.80(+6.16%) |
Mar 09, 2009 | 13.00 | 13.36 | 12.92 | 13.01 | 10,177,539 | -0.16(-1.20%) |
Mar 06, 2009 | 13.21 | 13.41 | 12.76 | 13.16 | 0 | +0.18(+1.38%) |
Mar 05, 2009 | 13.43 | 13.43 | 12.84 | 12.99 | 5,051,474 | -0.45(-3.36%) |
Mar 04, 2009 | 13.31 | 13.66 | 13.30 | 13.44 | 12,744,855 | +0.50(+3.87%) |
Mar 02, 2009 | 13.59 | 13.65 | 12.84 | 12.94 | 13,770,888 | -0.92(-6.66%) |
Feb 27, 2009 | 13.74 | 14.19 | 13.59 | 13.86 | 0 | -0.14(-1.02%) |
Feb 26, 2009 | 14.23 | 14.54 | 13.94 | 14.00 | 8,346,601 | +0.01(+0.10%) |
Feb 25, 2009 | 14.28 | 14.37 | 13.87 | 13.99 | 14,835,395 | -0.21(-1.51%) |
Feb 24, 2009 | 13.86 | 14.29 | 13.61 | 14.20 | 10,831,561 | +0.44(+3.17%) |
Feb 23, 2009 | 14.82 | 14.82 | 13.69 | 13.77 | 14,090,152 | -0.89(-6.05%) |
Feb 20, 2009 | 14.36 | 14.80 | 14.31 | 14.65 | 13,952,848 | +0.11(+0.79%) |
Feb 19, 2009 | 14.87 | 15.08 | 14.52 | 14.54 | 9,571,034 | -0.15(-1.02%) |
Feb 18, 2009 | 14.88 | 14.89 | 14.46 | 14.69 | 9,680,735 | -0.09(-0.58%) |
Feb 17, 2009 | 14.95 | 15.02 | 14.72 | 14.77 | 16,568,385 | -0.67(-4.35%) |
Feb 13, 2009 | 15.70 | 15.72 | 15.40 | 15.45 | 12,021,695 | -0.24(-1.51%) |
Feb 12, 2009 | 15.23 | 15.68 | 15.07 | 15.68 | 21,999,764 | +0.26(+1.67%) |
Feb 11, 2009 | 15.61 | 15.78 | 15.27 | 15.43 | 14,253,861 | +0.00(+0.00%) |
Feb 10, 2009 | 16.13 | 16.43 | 15.30 | 15.43 | 23,333,708 | -0.72(-4.47%) |
Feb 09, 2009 | 16.24 | 16.48 | 15.98 | 16.15 | 13,157,096 | -0.06(-0.35%) |
Feb 06, 2009 | 15.88 | 16.29 | 15.83 | 16.21 | 17,357,856 | +0.47(+3.00%) |
Feb 05, 2009 | 15.43 | 15.94 | 15.18 | 15.73 | 24,454,358 | +0.41(+2.66%) |
Feb 04, 2009 | 15.34 | 15.78 | 15.33 | 15.33 | 15,533,862 | +0.19(+1.23%) |
Feb 03, 2009 | 14.98 | 15.24 | 14.91 | 15.14 | 10,986,678 | +0.29(+1.93%) |
Feb 02, 2009 | 14.91 | 15.12 | 14.68 | 14.85 | 7,910,596 | -0.21(-1.42%) |
Jan 30, 2009 | 15.73 | 15.75 | 14.97 | 15.07 | 0 | -0.62(-3.92%) |
Jan 29, 2009 | 15.95 | 15.95 | 15.61 | 15.68 | 11,695,801 | -0.44(-2.71%) |
Jan 28, 2009 | 15.93 | 16.31 | 15.92 | 16.12 | 12,136,640 | +0.44(+2.83%) |
Jan 27, 2009 | 15.69 | 15.90 | 15.45 | 15.68 | 12,920,621 | +0.11(+0.74%) |
Jan 26, 2009 | 15.92 | 16.27 | 15.49 | 15.56 | 21,449,174 | -0.19(-1.18%) |
Jan 23, 2009 | 15.20 | 16.03 | 15.15 | 15.75 | 16,454,858 | +0.24(+1.52%) |
Jan 22, 2009 | 15.43 | 15.74 | 15.30 | 15.51 | 13,091,440 | -0.24(-1.54%) |
Jan 21, 2009 | 15.49 | 15.80 | 15.07 | 15.75 | 16,849,910 | +0.54(+3.53%) |
Jan 20, 2009 | 16.12 | 16.12 | 15.18 | 15.22 | 18,771,530 | -0.91(-5.63%) |
Jan 16, 2009 | 16.29 | 16.34 | 15.68 | 16.13 | 0 | +0.18(+1.12%) |
Jan 15, 2009 | 15.53 | 16.08 | 15.09 | 15.95 | 20,902,418 | +0.46(+2.96%) |
Jan 14, 2009 | 15.88 | 15.88 | 15.37 | 15.49 | 13,664,952 | -0.60(-3.74%) |
Jan 13, 2009 | 16.00 | 16.30 | 15.88 | 16.09 | 11,103,254 | +0.09(+0.54%) |
Jan 12, 2009 | 16.63 | 16.66 | 15.99 | 16.00 | 10,817,357 | -0.69(-4.16%) |
Jan 09, 2009 | 17.13 | 17.16 | 16.67 | 16.70 | 13,642,703 | -0.42(-2.42%) |
Jan 08, 2009 | 16.88 | 17.19 | 16.74 | 17.11 | 12,732,133 | +0.24(+1.40%) |
Jan 07, 2009 | 17.12 | 17.39 | 16.87 | 16.88 | 15,865,926 | -0.40(-2.32%) |
Jan 06, 2009 | 17.15 | 17.46 | 16.86 | 17.28 | 18,666,748 | +0.38(+2.24%) |
Jan 05, 2009 | 16.77 | 17.18 | 16.53 | 16.90 | 14,751,020 | +0.04(+0.21%) |
Jan 02, 2009 | 16.38 | 16.96 | 16.23 | 16.86 | 0 | +0.59(+3.65%) |