Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.87 | 16.89 | 16.50 | 16.51 | 385,659 | -0.10(-0.59%) |
Mar 30, 2009 | 16.93 | 16.98 | 16.35 | 16.61 | 526,136 | -1.13(-6.39%) |
Mar 26, 2009 | 17.76 | 18.00 | 17.52 | 17.75 | 760,688 | +0.14(+0.81%) |
Mar 25, 2009 | 17.61 | 17.86 | 17.09 | 17.60 | 1,267,606 | +0.07(+0.38%) |
Mar 24, 2009 | 17.67 | 17.85 | 17.40 | 17.54 | 1,242,326 | -0.36(-2.03%) |
Mar 23, 2009 | 17.46 | 17.91 | 17.40 | 17.90 | 2,055,253 | +1.28(+7.73%) |
Mar 20, 2009 | 17.30 | 17.52 | 16.56 | 16.61 | 1,924,020 | -0.66(-3.83%) |
Mar 19, 2009 | 17.44 | 17.66 | 17.22 | 17.28 | 924,448 | +0.40(+2.34%) |
Mar 18, 2009 | 16.59 | 17.08 | 16.13 | 16.88 | 1,531,978 | +0.18(+1.05%) |
Mar 17, 2009 | 16.23 | 16.71 | 15.99 | 16.71 | 865,221 | +0.53(+3.29%) |
Mar 16, 2009 | 15.98 | 16.55 | 15.93 | 16.17 | 1,120,466 | +0.19(+1.18%) |
Mar 13, 2009 | 16.42 | 16.42 | 15.80 | 15.99 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 15.71 | 16.17 | 15.51 | 16.08 | 1,497,663 | +0.47(+2.99%) |
Mar 11, 2009 | 15.82 | 15.96 | 15.34 | 15.61 | 1,927,753 | -0.08(-0.54%) |
Mar 10, 2009 | 15.23 | 15.86 | 15.23 | 15.69 | 2,746,662 | +0.77(+5.13%) |
Mar 09, 2009 | 14.51 | 15.40 | 14.51 | 14.93 | 1,449,960 | +0.04(+0.26%) |
Mar 06, 2009 | 14.95 | 15.32 | 14.41 | 14.89 | 0 | +0.16(+1.10%) |
Mar 05, 2009 | 15.01 | 15.30 | 14.68 | 14.73 | 1,141,195 | -0.74(-4.78%) |
Mar 04, 2009 | 15.19 | 15.76 | 15.19 | 15.47 | 1,792,876 | +0.70(+4.75%) |
Mar 02, 2009 | 15.45 | 15.61 | 14.71 | 14.77 | 3,183,107 | -1.14(-7.14%) |
Feb 27, 2009 | 15.97 | 16.41 | 15.74 | 15.90 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.45 | 16.86 | 16.26 | 16.27 | 1,173,382 | +0.01(+0.08%) |
Feb 25, 2009 | 16.34 | 16.65 | 15.93 | 16.26 | 1,325,948 | -0.12(-0.75%) |
Feb 24, 2009 | 15.75 | 16.46 | 15.73 | 16.38 | 1,225,343 | +0.72(+4.60%) |
Feb 23, 2009 | 16.64 | 17.65 | 15.62 | 15.66 | 1,295,359 | -0.79(-4.77%) |
Feb 20, 2009 | 16.49 | 16.73 | 16.04 | 16.45 | 1,540,617 | -0.37(-2.20%) |
Feb 19, 2009 | 16.99 | 17.11 | 16.74 | 16.82 | 936,104 | +0.06(+0.35%) |
Feb 18, 2009 | 16.94 | 17.06 | 16.59 | 16.76 | 1,418,041 | -0.11(-0.65%) |
Feb 17, 2009 | 17.51 | 17.56 | 16.84 | 16.87 | 1,635,177 | -1.15(-6.37%) |
Feb 13, 2009 | 17.86 | 18.30 | 17.86 | 18.02 | 1,023,899 | +0.01(+0.08%) |
Feb 12, 2009 | 17.64 | 18.01 | 17.43 | 18.00 | 1,166,112 | +0.00(+0.03%) |
Feb 11, 2009 | 18.33 | 18.47 | 17.65 | 18.00 | 1,148,111 | -0.22(-1.21%) |
Feb 10, 2009 | 19.11 | 19.29 | 18.04 | 18.22 | 1,437,707 | -0.83(-4.36%) |
Feb 09, 2009 | 19.03 | 19.41 | 18.88 | 19.05 | 1,979,945 | +0.08(+0.44%) |
Feb 06, 2009 | 18.52 | 19.06 | 18.40 | 18.96 | 768,187 | +0.36(+1.95%) |
Feb 05, 2009 | 18.09 | 18.71 | 17.91 | 18.60 | 1,549,240 | +0.43(+2.36%) |
Feb 04, 2009 | 18.21 | 18.46 | 18.04 | 18.17 | 1,576,074 | +0.12(+0.68%) |
Feb 03, 2009 | 17.78 | 18.13 | 17.69 | 18.05 | 1,027,765 | +0.28(+1.57%) |
Feb 02, 2009 | 17.70 | 17.91 | 17.57 | 17.77 | 1,458,213 | -0.26(-1.44%) |
Jan 30, 2009 | 18.48 | 18.61 | 17.92 | 18.03 | 0 | -0.19(-1.07%) |
Jan 29, 2009 | 18.42 | 18.60 | 18.15 | 18.22 | 823,878 | -0.64(-3.37%) |
Jan 28, 2009 | 18.69 | 18.99 | 18.41 | 18.86 | 1,047,250 | +0.48(+2.61%) |
Jan 27, 2009 | 18.41 | 18.55 | 18.09 | 18.38 | 1,263,600 | -0.01(-0.07%) |
Jan 26, 2009 | 18.25 | 18.85 | 18.14 | 18.39 | 1,313,471 | +0.34(+1.87%) |
Jan 23, 2009 | 17.13 | 18.29 | 17.07 | 18.05 | 1,986,405 | +0.47(+2.66%) |
Jan 22, 2009 | 17.54 | 17.93 | 17.22 | 17.59 | 1,723,412 | -0.43(-2.41%) |
Jan 21, 2009 | 17.31 | 18.09 | 17.12 | 18.02 | 1,865,858 | +1.02(+5.99%) |
Jan 20, 2009 | 17.67 | 18.02 | 16.94 | 17.00 | 2,133,251 | -0.92(-5.14%) |
Jan 16, 2009 | 18.11 | 18.22 | 17.49 | 17.93 | 2,247,626 | +0.18(+1.02%) |
Jan 15, 2009 | 17.46 | 17.78 | 16.95 | 17.74 | 1,820,350 | +0.16(+0.92%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.37 | 17.58 | 1,746,323 | -0.80(-4.34%) |
Jan 13, 2009 | 18.12 | 18.47 | 17.93 | 18.38 | 1,680,756 | +0.36(+2.03%) |
Jan 12, 2009 | 18.41 | 18.46 | 17.86 | 18.01 | 1,346,062 | -0.67(-3.58%) |
Jan 09, 2009 | 19.33 | 19.35 | 18.63 | 18.68 | 1,559,086 | -0.62(-3.19%) |
Jan 08, 2009 | 18.90 | 19.33 | 18.88 | 19.30 | 1,997,239 | +0.22(+1.16%) |
Jan 07, 2009 | 19.58 | 19.61 | 18.89 | 19.08 | 2,223,672 | -0.77(-3.89%) |
Jan 06, 2009 | 19.96 | 20.33 | 19.75 | 19.85 | 3,623,684 | +0.21(+1.06%) |
Jan 05, 2009 | 19.23 | 20.01 | 19.19 | 19.64 | 2,575,284 | +0.37(+1.92%) |
Jan 02, 2009 | 18.48 | 19.45 | 18.48 | 19.27 | 0 | +0.90(+4.87%) |