Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 17.77 | 18.17 | 17.54 | 17.86 | 1,107,555 | +0.35(+2.01%) |
Mar 30, 2009 | 17.17 | 17.56 | 16.94 | 17.50 | 775,124 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.14 | 18.58 | 1,414,855 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.63 | 17.28 | 18.00 | 1,179,629 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.43 | 17.69 | 18.01 | 1,179,656 | -0.02(-0.09%) |
Mar 23, 2009 | 17.55 | 18.03 | 17.55 | 18.03 | 1,044,252 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.03 | 16.25 | 16.47 | 1,164,917 | -0.07(-0.45%) |
Mar 19, 2009 | 16.96 | 17.11 | 16.35 | 16.55 | 1,513,017 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.73 | 1,776,036 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.88 | 15.96 | 1,381,902 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.57 | 14.91 | 14.97 | 1,088,704 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.94 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.77 | 1,918,125 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.75 | 14.45 | 1,282,362 | +0.39(+2.74%) |
Mar 10, 2009 | 13.51 | 14.12 | 13.42 | 14.06 | 1,399,501 | +0.86(+6.53%) |
Mar 09, 2009 | 13.06 | 13.58 | 13.06 | 13.20 | 1,402,780 | -0.07(-0.49%) |
Mar 06, 2009 | 13.16 | 13.41 | 12.75 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.85 | 12.97 | 2,209,793 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.04 | 14.11 | 3,639,583 | -0.91(-6.06%) |
Mar 02, 2009 | 15.46 | 15.80 | 14.95 | 15.02 | 1,928,452 | -0.85(-5.37%) |
Feb 27, 2009 | 14.99 | 16.22 | 14.91 | 15.87 | 0 | +0.50(+3.26%) |
Feb 26, 2009 | 15.91 | 16.30 | 15.31 | 15.37 | 908,273 | -0.31(-1.99%) |
Feb 25, 2009 | 16.23 | 16.27 | 15.48 | 15.68 | 891,890 | -0.66(-4.02%) |
Feb 24, 2009 | 15.59 | 16.43 | 15.36 | 16.34 | 1,914,158 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.94 | 15.26 | 15.40 | 1,408,850 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.81 | 16.00 | 16.57 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.68 | 17.68 | 16.89 | 16.97 | 878,055 | -0.25(-1.48%) |
Feb 18, 2009 | 17.84 | 17.87 | 17.12 | 17.23 | 1,401,349 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.58 | 17.66 | 1,815,750 | -1.16(-6.19%) |
Feb 13, 2009 | 19.42 | 19.72 | 18.82 | 18.83 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.37 | 18.37 | 19.31 | 1,159,693 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.55 | 18.63 | 19.09 | 724,783 | +0.11(+0.61%) |
Feb 10, 2009 | 19.73 | 20.20 | 18.86 | 18.97 | 995,127 | -1.02(-5.09%) |
Feb 09, 2009 | 19.95 | 20.47 | 19.65 | 19.99 | 762,641 | -0.07(-0.37%) |
Feb 06, 2009 | 19.71 | 20.32 | 19.60 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.92 | 19.89 | 18.80 | 19.60 | 913,614 | +0.58(+3.06%) |
Feb 04, 2009 | 18.80 | 19.47 | 18.68 | 19.02 | 1,084,860 | +0.34(+1.84%) |
Feb 03, 2009 | 18.17 | 18.83 | 18.04 | 18.68 | 1,135,046 | +0.65(+3.59%) |
Feb 02, 2009 | 17.94 | 18.79 | 17.77 | 18.03 | 1,192,911 | -0.22(-1.21%) |
Jan 30, 2009 | 18.69 | 18.95 | 18.00 | 18.25 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.50 | 18.96 | 18.07 | 18.46 | 1,587,065 | -0.41(-2.17%) |
Jan 28, 2009 | 18.10 | 19.04 | 17.71 | 18.87 | 1,510,548 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.72 | 16.67 | 17.44 | 1,941,256 | -1.02(-5.51%) |
Jan 26, 2009 | 18.35 | 19.38 | 18.24 | 18.46 | 1,344,717 | +0.07(+0.40%) |
Jan 23, 2009 | 17.57 | 18.66 | 17.27 | 18.38 | 665,443 | +0.29(+1.59%) |
Jan 22, 2009 | 18.03 | 18.45 | 17.57 | 18.10 | 866,547 | -0.24(-1.30%) |
Jan 21, 2009 | 17.62 | 18.36 | 17.41 | 18.33 | 901,877 | +0.99(+5.72%) |
Jan 20, 2009 | 18.18 | 18.54 | 17.29 | 17.34 | 1,058,426 | -1.22(-6.58%) |
Jan 16, 2009 | 19.07 | 19.19 | 18.09 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 18.00 | 18.83 | 17.45 | 18.65 | 822,254 | +0.62(+3.41%) |
Jan 14, 2009 | 17.96 | 18.27 | 17.60 | 18.04 | 963,894 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.69 | 17.87 | 18.37 | 603,915 | +0.07(+0.40%) |
Jan 12, 2009 | 18.86 | 19.05 | 18.06 | 18.30 | 567,528 | -0.68(-3.59%) |
Jan 09, 2009 | 19.60 | 19.68 | 18.51 | 18.98 | 602,580 | -0.70(-3.54%) |
Jan 08, 2009 | 19.10 | 19.80 | 19.04 | 19.68 | 757,221 | +0.49(+2.57%) |
Jan 07, 2009 | 19.64 | 19.75 | 19.05 | 19.19 | 687,250 | -0.61(-3.07%) |
Jan 06, 2009 | 19.10 | 20.15 | 18.95 | 19.79 | 1,081,494 | +0.93(+4.91%) |
Jan 05, 2009 | 18.80 | 19.10 | 18.48 | 18.87 | 1,095,713 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.85 | 18.95 | 0 | +0.66(+3.59%) |