Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.63 | 16.02 | 15.21 | 15.61 | 2,087,484 | +0.20(+1.29%) |
Mar 30, 2009 | 16.23 | 16.25 | 15.05 | 15.41 | 3,039,195 | -1.45(-8.60%) |
Mar 26, 2009 | 16.23 | 16.91 | 15.81 | 16.86 | 2,911,719 | +1.20(+7.68%) |
Mar 25, 2009 | 16.01 | 16.45 | 14.97 | 15.66 | 2,347,901 | -0.19(-1.21%) |
Mar 24, 2009 | 15.48 | 16.17 | 15.13 | 15.85 | 2,600,852 | -0.18(-1.09%) |
Mar 23, 2009 | 15.38 | 16.03 | 15.33 | 16.03 | 3,388,725 | +1.78(+12.53%) |
Mar 20, 2009 | 15.63 | 15.71 | 14.11 | 14.24 | 3,202,726 | -1.37(-8.80%) |
Mar 19, 2009 | 15.72 | 15.93 | 15.33 | 15.62 | 2,756,456 | +0.25(+1.60%) |
Mar 18, 2009 | 14.88 | 15.60 | 14.12 | 15.37 | 3,420,249 | +0.57(+3.86%) |
Mar 17, 2009 | 13.91 | 14.80 | 13.49 | 14.80 | 3,314,634 | +0.89(+6.42%) |
Mar 16, 2009 | 13.82 | 14.30 | 13.80 | 13.91 | 3,566,246 | +0.29(+2.16%) |
Mar 13, 2009 | 14.12 | 14.20 | 13.39 | 13.61 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.27 | 14.04 | 12.83 | 14.02 | 2,661,134 | +0.68(+5.07%) |
Mar 11, 2009 | 13.33 | 13.72 | 12.93 | 13.34 | 2,662,677 | +0.14(+1.03%) |
Mar 10, 2009 | 12.74 | 13.29 | 12.55 | 13.21 | 3,936,365 | +0.84(+6.76%) |
Mar 09, 2009 | 11.84 | 12.67 | 11.70 | 12.37 | 2,758,532 | +0.34(+2.85%) |
Mar 06, 2009 | 12.25 | 12.65 | 11.65 | 12.03 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.59 | 12.92 | 11.82 | 12.04 | 2,827,124 | -0.97(-7.47%) |
Mar 04, 2009 | 13.02 | 13.53 | 12.78 | 13.01 | 3,217,043 | +0.76(+6.25%) |
Mar 02, 2009 | 13.14 | 13.24 | 12.16 | 12.24 | 2,998,490 | -1.41(-10.33%) |
Feb 27, 2009 | 13.47 | 14.12 | 13.22 | 13.65 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.33 | 14.03 | 13.25 | 13.83 | 4,375,043 | +0.53(+3.95%) |
Feb 25, 2009 | 13.82 | 14.05 | 12.96 | 13.30 | 2,727,158 | -0.58(-4.19%) |
Feb 24, 2009 | 12.94 | 14.04 | 12.74 | 13.88 | 3,001,529 | +1.00(+7.79%) |
Feb 23, 2009 | 13.91 | 14.07 | 12.87 | 12.88 | 3,789,002 | -0.62(-4.60%) |
Feb 20, 2009 | 12.89 | 14.18 | 12.89 | 13.50 | 4,179,792 | -1.02(-7.02%) |
Feb 19, 2009 | 15.51 | 15.51 | 14.47 | 14.52 | 2,355,327 | -0.57(-3.75%) |
Feb 18, 2009 | 14.53 | 15.72 | 14.25 | 15.09 | 4,654,525 | +0.33(+2.27%) |
Feb 17, 2009 | 15.53 | 15.69 | 14.70 | 14.75 | 4,373,308 | -1.55(-9.53%) |
Feb 13, 2009 | 17.19 | 17.25 | 16.13 | 16.31 | 3,689,525 | -0.72(-4.21%) |
Feb 12, 2009 | 16.74 | 17.12 | 16.37 | 17.02 | 3,544,979 | -0.44(-2.51%) |
Feb 11, 2009 | 17.78 | 18.24 | 16.94 | 17.46 | 2,529,322 | -0.13(-0.72%) |
Feb 10, 2009 | 17.83 | 19.05 | 17.09 | 17.59 | 3,907,150 | -1.44(-7.58%) |
Feb 09, 2009 | 21.05 | 21.05 | 18.50 | 19.03 | 4,868,018 | -0.92(-4.59%) |
Feb 06, 2009 | 19.28 | 20.34 | 19.28 | 19.95 | 3,569,775 | +0.75(+3.90%) |
Feb 05, 2009 | 18.36 | 19.47 | 17.72 | 19.20 | 3,932,013 | +0.92(+5.06%) |
Feb 04, 2009 | 17.36 | 18.42 | 17.34 | 18.27 | 2,962,733 | +1.00(+5.76%) |
Feb 03, 2009 | 17.23 | 17.48 | 16.81 | 17.28 | 1,855,215 | +0.22(+1.31%) |
Feb 02, 2009 | 16.66 | 17.13 | 16.20 | 17.05 | 2,514,509 | +0.10(+0.61%) |
Jan 30, 2009 | 17.43 | 17.43 | 16.15 | 16.95 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.77 | 18.12 | 17.18 | 17.40 | 1,808,897 | -0.78(-4.29%) |
Jan 28, 2009 | 17.45 | 18.71 | 17.39 | 18.19 | 2,997,234 | +1.32(+7.84%) |
Jan 27, 2009 | 16.30 | 17.52 | 16.30 | 16.86 | 2,496,929 | +0.68(+4.18%) |
Jan 26, 2009 | 14.74 | 16.85 | 14.74 | 16.19 | 2,893,449 | +0.39(+2.47%) |
Jan 23, 2009 | 15.27 | 16.35 | 15.27 | 15.80 | 3,458,795 | -0.10(-0.65%) |
Jan 22, 2009 | 16.67 | 17.13 | 15.49 | 15.90 | 4,613,485 | -1.19(-6.95%) |
Jan 21, 2009 | 16.01 | 17.21 | 15.79 | 17.09 | 4,426,534 | +1.47(+9.38%) |
Jan 20, 2009 | 16.44 | 16.64 | 15.31 | 15.62 | 2,931,317 | -1.08(-6.44%) |
Jan 16, 2009 | 17.08 | 17.44 | 15.95 | 16.70 | 3,307,527 | +0.18(+1.11%) |
Jan 15, 2009 | 16.69 | 16.84 | 15.59 | 16.51 | 3,618,028 | -0.21(-1.24%) |
Jan 14, 2009 | 17.72 | 17.77 | 16.37 | 16.72 | 4,511,082 | -1.55(-8.46%) |
Jan 13, 2009 | 17.76 | 18.44 | 17.51 | 18.27 | 3,039,416 | +0.40(+2.23%) |
Jan 12, 2009 | 20.13 | 20.30 | 17.45 | 17.87 | 3,998,764 | -2.38(-11.76%) |
Jan 09, 2009 | 20.40 | 20.52 | 19.36 | 20.25 | 2,985,451 | -0.81(-3.86%) |
Jan 08, 2009 | 20.56 | 21.25 | 20.46 | 21.06 | 2,266,507 | +0.51(+2.48%) |
Jan 07, 2009 | 22.20 | 22.25 | 20.33 | 20.55 | 2,371,740 | -1.86(-8.28%) |
Jan 06, 2009 | 22.01 | 22.86 | 21.24 | 22.41 | 2,789,737 | +1.22(+5.75%) |
Jan 05, 2009 | 20.50 | 22.05 | 20.22 | 21.19 | 2,806,264 | +0.49(+2.35%) |
Jan 02, 2009 | 18.99 | 20.95 | 18.88 | 20.70 | 0 | +1.91(+10.17%) |