Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.12 | 16.29 | 15.52 | 16.15 | 40,065,772 | +0.12(+0.77%) |
Mar 30, 2009 | 15.93 | 16.08 | 15.53 | 16.03 | 31,483,574 | -0.52(-3.15%) |
Mar 26, 2009 | 16.32 | 16.70 | 16.13 | 16.55 | 42,684,276 | +0.59(+3.69%) |
Mar 25, 2009 | 15.95 | 16.42 | 15.61 | 15.96 | 48,668,896 | +0.23(+1.44%) |
Mar 24, 2009 | 15.79 | 16.09 | 15.68 | 15.73 | 29,867,596 | -0.21(-1.29%) |
Mar 23, 2009 | 15.52 | 15.96 | 15.47 | 15.94 | 33,375,060 | +0.75(+4.92%) |
Mar 20, 2009 | 15.48 | 15.58 | 14.91 | 15.19 | 32,625,784 | -0.21(-1.38%) |
Mar 19, 2009 | 15.44 | 15.65 | 15.22 | 15.40 | 33,490,818 | -0.08(-0.49%) |
Mar 18, 2009 | 14.60 | 15.66 | 14.43 | 15.48 | 46,411,912 | +0.75(+5.12%) |
Mar 17, 2009 | 14.05 | 14.73 | 13.94 | 14.72 | 37,101,696 | +0.92(+6.65%) |
Mar 16, 2009 | 14.21 | 14.44 | 13.75 | 13.80 | 24,852,570 | -0.39(-2.75%) |
Mar 13, 2009 | 14.01 | 14.39 | 13.57 | 14.20 | 0 | +0.26(+1.87%) |
Mar 12, 2009 | 13.47 | 14.02 | 13.21 | 13.93 | 25,537,648 | +0.45(+3.30%) |
Mar 11, 2009 | 13.31 | 13.65 | 13.16 | 13.49 | 31,610,426 | +0.18(+1.34%) |
Mar 10, 2009 | 12.57 | 13.42 | 12.52 | 13.31 | 37,260,860 | +0.97(+7.86%) |
Mar 09, 2009 | 12.01 | 12.83 | 11.84 | 12.34 | 41,933,096 | +0.16(+1.28%) |
Mar 06, 2009 | 12.39 | 12.59 | 11.87 | 12.19 | 0 | -0.10(-0.83%) |
Mar 05, 2009 | 12.53 | 12.98 | 12.19 | 12.29 | 35,124,344 | -0.58(-4.52%) |
Mar 04, 2009 | 12.86 | 13.11 | 12.66 | 12.87 | 32,636,448 | -0.62(-4.57%) |
Mar 02, 2009 | 13.78 | 14.18 | 13.43 | 13.49 | 37,663,468 | -0.66(-4.64%) |
Feb 27, 2009 | 13.65 | 14.41 | 13.65 | 14.14 | 0 | +0.17(+1.21%) |
Feb 26, 2009 | 13.91 | 14.14 | 13.76 | 13.97 | 33,571,772 | +0.22(+1.62%) |
Feb 25, 2009 | 13.78 | 14.07 | 13.55 | 13.75 | 39,918,704 | -0.24(-1.74%) |
Feb 24, 2009 | 13.30 | 14.07 | 1.828 | 13.99 | 55,718,700 | +1.33(+10.48%) |
Feb 23, 2009 | 13.15 | 13.43 | 12.35 | 12.67 | 39,780,788 | -0.51(-3.85%) |
Feb 20, 2009 | 13.32 | 13.71 | 12.98 | 13.17 | 0 | -0.47(-3.47%) |
Feb 19, 2009 | 13.51 | 13.84 | 13.49 | 13.65 | 30,066,754 | +0.24(+1.82%) |
Feb 18, 2009 | 13.71 | 13.72 | 13.15 | 13.40 | 34,529,968 | -0.09(-0.70%) |
Feb 17, 2009 | 14.01 | 14.05 | 13.44 | 13.50 | 52,757,036 | -0.87(-6.03%) |
Feb 13, 2009 | 14.74 | 15.00 | 14.35 | 14.37 | 27,472,928 | -0.51(-3.46%) |
Feb 12, 2009 | 14.69 | 14.93 | 14.32 | 14.88 | 34,645,772 | -0.11(-0.72%) |
Feb 11, 2009 | 15.14 | 15.23 | 14.83 | 14.99 | 26,436,062 | -0.05(-0.32%) |
Feb 10, 2009 | 15.50 | 15.73 | 14.89 | 15.04 | 32,347,050 | -0.60(-3.81%) |
Feb 09, 2009 | 15.89 | 16.00 | 15.27 | 15.63 | 24,081,482 | -0.30(-1.87%) |
Feb 06, 2009 | 15.16 | 16.15 | 15.14 | 15.93 | 45,918,932 | +0.77(+5.04%) |
Feb 05, 2009 | 14.54 | 15.20 | 14.46 | 15.16 | 36,440,420 | +0.45(+3.08%) |
Feb 04, 2009 | 14.64 | 14.94 | 14.55 | 14.71 | 27,310,782 | -0.13(-0.87%) |
Feb 03, 2009 | 14.87 | 14.92 | 14.10 | 14.84 | 25,809,140 | +0.24(+1.62%) |
Feb 02, 2009 | 14.36 | 14.95 | 14.29 | 14.60 | 26,548,184 | +0.03(+0.19%) |
Jan 30, 2009 | 15.04 | 15.13 | 14.45 | 14.57 | 0 | -0.32(-2.14%) |
Jan 29, 2009 | 15.23 | 15.62 | 14.83 | 14.89 | 26,635,736 | -0.68(-4.35%) |
Jan 28, 2009 | 15.29 | 15.73 | 15.10 | 15.57 | 30,379,780 | +0.60(+3.98%) |
Jan 27, 2009 | 15.39 | 15.50 | 14.76 | 14.97 | 32,044,384 | -0.41(-2.68%) |
Jan 26, 2009 | 14.96 | 15.66 | 14.93 | 15.39 | 50,746,324 | +0.68(+4.65%) |
Jan 23, 2009 | 14.47 | 14.88 | 14.42 | 14.70 | 30,824,448 | -0.17(-1.14%) |
Jan 22, 2009 | 14.83 | 15.13 | 14.55 | 14.87 | 33,569,784 | -0.21(-1.39%) |
Jan 21, 2009 | 15.09 | 15.19 | 14.62 | 15.08 | 29,059,182 | +0.20(+1.32%) |
Jan 20, 2009 | 15.50 | 15.71 | 14.78 | 14.89 | 30,045,824 | -0.82(-5.22%) |
Jan 16, 2009 | 15.80 | 15.83 | 15.28 | 15.71 | 30,939,656 | +0.26(+1.71%) |
Jan 15, 2009 | 14.84 | 15.78 | 14.66 | 15.44 | 38,496,804 | +0.61(+4.11%) |
Jan 14, 2009 | 14.99 | 15.07 | 14.68 | 14.83 | 30,591,162 | -0.41(-2.67%) |
Jan 13, 2009 | 15.54 | 15.64 | 15.06 | 15.24 | 30,194,612 | -0.31(-2.00%) |
Jan 12, 2009 | 16.15 | 16.22 | 15.31 | 15.55 | 34,802,668 | -0.60(-3.73%) |
Jan 09, 2009 | 16.57 | 16.57 | 15.94 | 16.15 | 25,004,756 | -0.36(-2.17%) |
Jan 08, 2009 | 16.33 | 16.56 | 16.04 | 16.51 | 25,584,508 | -0.12(-0.73%) |
Jan 07, 2009 | 16.84 | 17.03 | 16.54 | 16.63 | 29,373,266 | -0.47(-2.73%) |
Jan 06, 2009 | 16.88 | 17.26 | 16.67 | 17.10 | 33,797,720 | +0.37(+2.23%) |
Jan 05, 2009 | 16.26 | 16.84 | 16.12 | 16.73 | 33,368,256 | +0.39(+2.40%) |
Jan 02, 2009 | 15.62 | 16.38 | 15.54 | 16.34 | 22,040,788 | +0.75(+4.82%) |