Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.11 | 18.91 | 17.77 | 18.72 | 4,416,003 | +0.81(+4.54%) |
Mar 30, 2009 | 18.17 | 18.43 | 17.86 | 17.91 | 3,506,126 | -1.20(-6.26%) |
Mar 26, 2009 | 18.96 | 19.22 | 17.76 | 19.10 | 3,996,969 | +0.70(+3.80%) |
Mar 25, 2009 | 18.43 | 18.61 | 17.10 | 18.40 | 3,278,693 | +0.56(+3.13%) |
Mar 24, 2009 | 19.15 | 19.49 | 17.75 | 17.85 | 4,766,355 | -1.68(-8.58%) |
Mar 23, 2009 | 17.91 | 19.66 | 17.88 | 19.52 | 5,504,819 | +2.50(+14.68%) |
Mar 20, 2009 | 18.16 | 18.25 | 16.98 | 17.02 | 3,461,384 | -1.39(-7.55%) |
Mar 19, 2009 | 18.74 | 18.90 | 18.09 | 18.41 | 3,835,227 | -0.16(-0.87%) |
Mar 18, 2009 | 17.45 | 18.83 | 17.09 | 18.57 | 4,180,887 | +0.73(+4.11%) |
Mar 17, 2009 | 16.70 | 17.86 | 16.50 | 17.84 | 3,530,399 | +1.13(+6.75%) |
Mar 16, 2009 | 18.45 | 18.48 | 16.61 | 16.71 | 3,131,655 | -1.61(-8.78%) |
Mar 13, 2009 | 18.65 | 18.67 | 17.76 | 18.32 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.64 | 18.56 | 16.90 | 18.40 | 4,988,261 | +0.66(+3.72%) |
Mar 11, 2009 | 17.76 | 18.39 | 17.43 | 17.74 | 5,466,403 | +0.12(+0.67%) |
Mar 10, 2009 | 16.12 | 17.76 | 15.80 | 17.62 | 5,784,219 | +2.00(+12.83%) |
Mar 09, 2009 | 14.70 | 15.66 | 14.34 | 15.62 | 3,433,359 | +0.76(+5.13%) |
Mar 06, 2009 | 15.49 | 15.49 | 14.08 | 14.86 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.61 | 15.67 | 14.85 | 15.02 | 4,566,837 | -0.76(-4.79%) |
Mar 04, 2009 | 16.19 | 16.80 | 15.32 | 15.78 | 3,322,298 | +0.57(+3.75%) |
Mar 02, 2009 | 16.59 | 16.69 | 14.99 | 15.21 | 3,960,939 | -1.65(-9.80%) |
Feb 27, 2009 | 16.81 | 17.24 | 16.14 | 16.86 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.99 | 17.48 | 16.10 | 16.20 | 4,199,116 | -0.12(-0.73%) |
Feb 25, 2009 | 16.13 | 16.90 | 15.50 | 16.32 | 3,344,790 | -0.05(-0.31%) |
Feb 24, 2009 | 15.47 | 16.45 | 15.33 | 16.37 | 4,940,904 | +0.89(+5.76%) |
Feb 23, 2009 | 17.17 | 17.17 | 15.36 | 15.48 | 3,946,747 | -1.42(-8.38%) |
Feb 20, 2009 | 14.92 | 16.97 | 14.54 | 16.90 | 6,189,052 | +1.72(+11.34%) |
Feb 19, 2009 | 16.42 | 16.44 | 14.99 | 15.18 | 3,526,181 | -0.93(-5.78%) |
Feb 18, 2009 | 16.11 | 16.58 | 15.46 | 16.11 | 4,406,969 | +0.03(+0.21%) |
Feb 17, 2009 | 16.93 | 17.46 | 15.98 | 16.07 | 4,769,657 | -1.39(-7.95%) |
Feb 13, 2009 | 18.21 | 18.39 | 17.38 | 17.46 | 3,145,207 | -0.94(-5.09%) |
Feb 12, 2009 | 18.23 | 18.62 | 17.33 | 18.40 | 3,626,823 | -0.36(-1.90%) |
Feb 11, 2009 | 18.86 | 18.99 | 18.02 | 18.75 | 4,842,392 | +0.21(+1.13%) |
Feb 10, 2009 | 19.16 | 19.57 | 18.50 | 18.55 | 5,891,430 | -1.42(-7.12%) |
Feb 09, 2009 | 19.81 | 20.14 | 19.44 | 19.97 | 2,835,181 | +0.18(+0.91%) |
Feb 06, 2009 | 18.70 | 19.86 | 18.62 | 19.79 | 3,154,644 | +1.13(+6.05%) |
Feb 05, 2009 | 18.62 | 19.13 | 17.79 | 18.66 | 2,848,570 | -0.05(-0.27%) |
Feb 04, 2009 | 18.96 | 19.73 | 18.62 | 18.71 | 3,225,394 | -0.35(-1.84%) |
Feb 03, 2009 | 18.71 | 19.22 | 18.39 | 19.06 | 3,082,944 | +0.43(+2.33%) |
Feb 02, 2009 | 17.48 | 18.74 | 17.17 | 18.62 | 2,210,360 | +0.63(+3.48%) |
Jan 30, 2009 | 19.21 | 19.67 | 17.57 | 18.00 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.34 | 19.92 | 18.88 | 18.97 | 4,478,223 | -0.84(-4.22%) |
Jan 28, 2009 | 18.91 | 19.92 | 18.42 | 19.80 | 3,597,697 | +1.44(+7.83%) |
Jan 27, 2009 | 18.26 | 18.61 | 17.91 | 18.36 | 2,044,612 | +0.11(+0.59%) |
Jan 26, 2009 | 17.63 | 18.49 | 17.38 | 18.26 | 2,600,530 | +0.51(+2.89%) |
Jan 23, 2009 | 16.68 | 17.84 | 16.34 | 17.74 | 2,348,411 | +0.63(+3.66%) |
Jan 22, 2009 | 16.98 | 17.94 | 16.79 | 17.12 | 2,701,862 | -0.63(-3.56%) |
Jan 21, 2009 | 16.37 | 17.86 | 16.13 | 17.75 | 5,026,142 | +1.51(+9.27%) |
Jan 20, 2009 | 17.97 | 17.97 | 16.03 | 16.24 | 3,476,629 | -2.01(-11.03%) |
Jan 16, 2009 | 17.26 | 18.34 | 17.02 | 18.26 | 2,765,157 | +1.38(+8.19%) |
Jan 15, 2009 | 16.88 | 17.26 | 16.07 | 16.88 | 3,890,311 | -0.11(-0.66%) |
Jan 14, 2009 | 16.92 | 17.39 | 16.78 | 16.99 | 2,712,872 | -0.49(-2.78%) |
Jan 13, 2009 | 16.71 | 17.56 | 16.55 | 17.47 | 2,215,904 | +0.74(+4.42%) |
Jan 12, 2009 | 17.61 | 17.87 | 16.49 | 16.73 | 2,399,868 | -0.92(-5.21%) |
Jan 09, 2009 | 17.98 | 18.47 | 17.55 | 17.65 | 2,973,159 | -0.34(-1.88%) |
Jan 08, 2009 | 17.87 | 18.16 | 17.37 | 17.99 | 2,000,080 | +0.16(+0.89%) |
Jan 07, 2009 | 17.66 | 18.36 | 17.60 | 17.83 | 3,064,349 | -0.19(-1.06%) |
Jan 06, 2009 | 16.92 | 18.13 | 16.82 | 18.03 | 3,400,416 | +0.87(+5.10%) |
Jan 05, 2009 | 17.75 | 17.94 | 17.04 | 17.15 | 2,255,000 | -0.55(-3.12%) |
Jan 02, 2009 | 18.73 | 18.82 | 17.65 | 17.70 | 0 | -0.83(-4.48%) |