Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.02 | 16.42 | 15.60 | 16.01 | 2,035,954 | +0.20(+1.29%) |
Mar 30, 2009 | 16.64 | 16.66 | 15.44 | 15.80 | 2,964,171 | -1.49(-8.60%) |
Mar 26, 2009 | 16.64 | 17.34 | 16.21 | 17.29 | 2,839,843 | +1.23(+7.68%) |
Mar 25, 2009 | 16.42 | 16.87 | 15.35 | 16.06 | 2,289,943 | -0.20(-1.21%) |
Mar 24, 2009 | 15.87 | 16.58 | 15.51 | 16.25 | 2,536,650 | -0.18(-1.09%) |
Mar 23, 2009 | 15.77 | 16.43 | 15.71 | 16.43 | 3,305,074 | +1.83(+12.53%) |
Mar 20, 2009 | 16.02 | 16.11 | 14.46 | 14.60 | 3,123,667 | -1.41(-8.80%) |
Mar 19, 2009 | 16.11 | 16.33 | 15.71 | 16.01 | 2,688,413 | +0.25(+1.60%) |
Mar 18, 2009 | 15.26 | 16.00 | 14.48 | 15.76 | 3,335,820 | +0.59(+3.86%) |
Mar 17, 2009 | 14.26 | 15.17 | 13.83 | 15.17 | 3,232,812 | +0.91(+6.41%) |
Mar 16, 2009 | 14.17 | 14.66 | 14.15 | 14.26 | 3,478,212 | +0.30(+2.17%) |
Mar 13, 2009 | 14.48 | 14.56 | 13.73 | 13.96 | 0 | -0.42(-2.90%) |
Mar 12, 2009 | 13.61 | 14.40 | 13.16 | 14.37 | 2,595,443 | +0.69(+5.07%) |
Mar 11, 2009 | 13.67 | 14.07 | 13.26 | 13.68 | 2,596,948 | +0.14(+1.03%) |
Mar 10, 2009 | 13.07 | 13.63 | 12.86 | 13.54 | 3,839,195 | +0.86(+6.76%) |
Mar 09, 2009 | 12.14 | 12.99 | 12.00 | 12.68 | 2,690,437 | +0.35(+2.85%) |
Mar 06, 2009 | 12.56 | 12.97 | 11.94 | 12.33 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.90 | 13.25 | 12.12 | 12.34 | 2,757,336 | -1.00(-7.47%) |
Mar 04, 2009 | 13.35 | 13.87 | 13.11 | 13.34 | 3,137,630 | +0.78(+6.25%) |
Mar 02, 2009 | 13.47 | 13.57 | 12.46 | 12.55 | 2,924,471 | -1.45(-10.33%) |
Feb 27, 2009 | 13.81 | 14.48 | 13.56 | 14.00 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.66 | 14.38 | 13.59 | 14.18 | 4,267,045 | +0.54(+3.95%) |
Feb 25, 2009 | 14.17 | 14.41 | 13.29 | 13.64 | 2,659,838 | -0.60(-4.19%) |
Feb 24, 2009 | 13.27 | 14.40 | 13.07 | 14.24 | 2,927,436 | +1.03(+7.79%) |
Feb 23, 2009 | 14.26 | 14.42 | 13.20 | 13.21 | 3,695,470 | -0.64(-4.60%) |
Feb 20, 2009 | 13.21 | 14.54 | 13.21 | 13.84 | 4,076,614 | -1.05(-7.02%) |
Feb 19, 2009 | 15.90 | 15.90 | 14.83 | 14.89 | 2,297,185 | -0.58(-3.75%) |
Feb 18, 2009 | 14.90 | 16.12 | 14.61 | 15.47 | 4,539,627 | +0.34(+2.27%) |
Feb 17, 2009 | 15.93 | 16.09 | 15.07 | 15.13 | 4,265,352 | -1.59(-9.53%) |
Feb 13, 2009 | 17.62 | 17.69 | 16.54 | 16.72 | 3,598,448 | -0.73(-4.21%) |
Feb 12, 2009 | 17.17 | 17.55 | 16.78 | 17.45 | 3,457,471 | -0.45(-2.51%) |
Feb 11, 2009 | 18.23 | 18.70 | 17.37 | 17.90 | 2,466,886 | -0.13(-0.72%) |
Feb 10, 2009 | 18.28 | 19.54 | 17.52 | 18.03 | 3,810,701 | -1.48(-7.58%) |
Feb 09, 2009 | 21.58 | 21.58 | 18.96 | 19.51 | 4,747,850 | -0.94(-4.59%) |
Feb 06, 2009 | 19.76 | 20.86 | 19.76 | 20.45 | 3,481,654 | +0.77(+3.90%) |
Feb 05, 2009 | 18.83 | 19.96 | 18.17 | 19.68 | 3,834,951 | +0.95(+5.06%) |
Feb 04, 2009 | 17.80 | 18.88 | 17.78 | 18.74 | 2,889,598 | +1.02(+5.76%) |
Feb 03, 2009 | 17.67 | 17.92 | 17.23 | 17.71 | 1,809,419 | +0.23(+1.31%) |
Feb 02, 2009 | 17.08 | 17.56 | 16.61 | 17.49 | 2,452,437 | +0.11(+0.61%) |
Jan 30, 2009 | 17.87 | 17.87 | 16.55 | 17.38 | 0 | -0.47(-2.61%) |
Jan 29, 2009 | 18.22 | 18.58 | 17.62 | 17.85 | 1,764,244 | -0.80(-4.29%) |
Jan 28, 2009 | 17.89 | 19.18 | 17.83 | 18.65 | 2,923,247 | +1.36(+7.84%) |
Jan 27, 2009 | 16.71 | 17.96 | 16.71 | 17.29 | 2,435,292 | +0.69(+4.18%) |
Jan 26, 2009 | 15.12 | 17.27 | 15.12 | 16.60 | 2,822,024 | +0.40(+2.47%) |
Jan 23, 2009 | 15.66 | 16.76 | 15.66 | 16.20 | 3,373,414 | -0.11(-0.65%) |
Jan 22, 2009 | 17.09 | 17.57 | 15.89 | 16.30 | 4,499,600 | -1.22(-6.95%) |
Jan 21, 2009 | 16.42 | 17.64 | 16.19 | 17.52 | 4,317,264 | +1.50(+9.38%) |
Jan 20, 2009 | 16.86 | 17.06 | 15.70 | 16.02 | 2,858,957 | -1.10(-6.44%) |
Jan 16, 2009 | 17.51 | 17.89 | 16.35 | 17.12 | 3,225,880 | +0.19(+1.11%) |
Jan 15, 2009 | 17.11 | 17.27 | 15.98 | 16.93 | 3,528,717 | -0.21(-1.24%) |
Jan 14, 2009 | 18.17 | 18.22 | 16.78 | 17.14 | 4,399,725 | -1.58(-8.46%) |
Jan 13, 2009 | 18.21 | 18.91 | 17.95 | 18.73 | 2,964,387 | +0.41(+2.23%) |
Jan 12, 2009 | 20.64 | 20.81 | 17.89 | 18.32 | 3,900,054 | -2.44(-11.76%) |
Jan 09, 2009 | 20.92 | 21.04 | 19.85 | 20.76 | 2,911,755 | -0.83(-3.86%) |
Jan 08, 2009 | 21.08 | 21.79 | 20.98 | 21.59 | 2,210,558 | +0.52(+2.48%) |
Jan 07, 2009 | 22.76 | 22.81 | 20.84 | 21.07 | 2,313,193 | -1.90(-8.28%) |
Jan 06, 2009 | 22.57 | 23.44 | 21.78 | 22.97 | 2,720,872 | +1.25(+5.75%) |
Jan 05, 2009 | 21.01 | 22.61 | 20.74 | 21.72 | 2,736,991 | +0.50(+2.35%) |
Jan 02, 2009 | 19.47 | 21.48 | 19.36 | 21.23 | 0 | +1.96(+10.17%) |