Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.71 | 17.62 | 15.68 | 17.38 | 32,122,748 | +1.90(+12.25%) |
Mar 30, 2009 | 16.28 | 16.45 | 15.27 | 15.48 | 22,599,642 | -2.97(-16.10%) |
Mar 26, 2009 | 17.84 | 18.56 | 16.92 | 18.45 | 28,253,412 | +0.92(+5.24%) |
Mar 25, 2009 | 18.04 | 18.33 | 16.03 | 17.53 | 28,787,940 | -0.13(-0.71%) |
Mar 24, 2009 | 19.13 | 19.42 | 17.48 | 17.66 | 29,096,292 | -1.96(-9.97%) |
Mar 23, 2009 | 17.45 | 19.83 | 17.44 | 19.61 | 35,381,676 | +3.16(+19.21%) |
Mar 20, 2009 | 16.10 | 17.12 | 15.95 | 16.45 | 49,614,244 | -0.89(-5.13%) |
Mar 19, 2009 | 18.03 | 18.48 | 17.05 | 17.34 | 23,182,854 | -0.40(-2.28%) |
Mar 18, 2009 | 16.81 | 17.89 | 16.05 | 17.75 | 27,356,264 | +0.78(+4.58%) |
Mar 17, 2009 | 16.04 | 17.00 | 15.09 | 16.97 | 24,356,748 | +1.17(+7.40%) |
Mar 16, 2009 | 17.59 | 17.99 | 15.63 | 15.80 | 18,960,048 | -1.62(-9.30%) |
Mar 13, 2009 | 18.01 | 18.26 | 16.80 | 17.42 | 0 | -0.46(-2.58%) |
Mar 12, 2009 | 15.86 | 17.97 | 15.86 | 17.88 | 22,895,098 | +1.63(+10.03%) |
Mar 11, 2009 | 17.20 | 17.20 | 15.88 | 16.25 | 24,107,036 | -0.54(-3.23%) |
Mar 10, 2009 | 14.70 | 16.85 | 14.22 | 16.79 | 35,100,228 | +2.40(+16.66%) |
Mar 09, 2009 | 12.58 | 14.44 | 12.58 | 14.40 | 27,893,492 | +1.26(+9.58%) |
Mar 06, 2009 | 14.10 | 14.10 | 12.17 | 13.14 | 0 | -0.79(-5.66%) |
Mar 05, 2009 | 14.20 | 14.60 | 13.73 | 13.92 | 24,041,376 | -0.80(-5.45%) |
Mar 04, 2009 | 15.74 | 15.84 | 14.24 | 14.73 | 26,269,050 | -0.25(-1.64%) |
Mar 02, 2009 | 16.05 | 16.38 | 14.92 | 14.97 | 25,099,264 | -1.63(-9.82%) |
Feb 27, 2009 | 16.15 | 17.06 | 16.15 | 16.60 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.76 | 18.34 | 16.71 | 16.76 | 17,359,584 | -0.58(-3.35%) |
Feb 25, 2009 | 17.23 | 18.32 | 16.45 | 17.35 | 20,912,040 | -0.38(-2.15%) |
Feb 24, 2009 | 16.40 | 17.82 | 16.16 | 17.73 | 29,726,262 | +1.30(+7.91%) |
Feb 23, 2009 | 18.46 | 18.51 | 16.37 | 16.43 | 20,170,408 | -1.74(-9.58%) |
Feb 20, 2009 | 16.42 | 18.32 | 16.19 | 18.17 | 0 | +0.87(+5.05%) |
Feb 19, 2009 | 18.26 | 18.81 | 17.07 | 17.30 | 14,468,244 | -0.73(-4.06%) |
Feb 18, 2009 | 18.28 | 18.33 | 17.02 | 18.03 | 14,355,473 | +0.40(+2.25%) |
Feb 17, 2009 | 18.19 | 18.32 | 17.38 | 17.63 | 19,453,414 | -1.45(-7.62%) |
Feb 13, 2009 | 20.41 | 20.62 | 18.95 | 19.09 | 17,507,876 | -1.60(-7.74%) |
Feb 12, 2009 | 20.86 | 21.01 | 19.06 | 20.69 | 18,462,830 | -0.87(-4.05%) |
Feb 11, 2009 | 21.05 | 21.65 | 20.27 | 21.56 | 15,806,754 | +0.54(+2.58%) |
Feb 10, 2009 | 22.91 | 23.17 | 20.89 | 21.02 | 18,731,936 | -2.49(-10.58%) |
Feb 09, 2009 | 22.67 | 23.67 | 22.36 | 23.51 | 9,361,949 | +0.50(+2.18%) |
Feb 06, 2009 | 21.86 | 23.18 | 21.70 | 23.00 | 14,598,218 | +1.32(+6.08%) |
Feb 05, 2009 | 21.14 | 22.48 | 20.55 | 21.68 | 15,472,306 | +0.12(+0.56%) |
Feb 04, 2009 | 21.58 | 22.66 | 21.34 | 21.56 | 12,284,756 | +0.01(+0.05%) |
Feb 03, 2009 | 22.04 | 22.07 | 21.07 | 21.55 | 11,506,073 | -0.43(-1.94%) |
Feb 02, 2009 | 20.99 | 22.11 | 20.76 | 21.98 | 14,206,299 | +0.42(+1.95%) |
Jan 30, 2009 | 23.00 | 23.07 | 20.45 | 21.56 | 0 | -0.73(-3.29%) |
Jan 29, 2009 | 23.75 | 24.47 | 22.20 | 22.29 | 16,478,545 | -2.27(-9.25%) |
Jan 28, 2009 | 22.80 | 24.78 | 22.42 | 24.56 | 17,052,504 | +2.59(+11.80%) |
Jan 27, 2009 | 22.21 | 22.78 | 21.55 | 21.97 | 7,900,412 | -0.10(-0.43%) |
Jan 26, 2009 | 22.85 | 23.13 | 21.57 | 22.07 | 9,456,202 | -0.38(-1.68%) |
Jan 23, 2009 | 20.39 | 22.60 | 20.38 | 22.44 | 11,757,363 | +0.79(+3.64%) |
Jan 22, 2009 | 22.38 | 22.77 | 21.26 | 21.65 | 14,775,647 | -1.62(-6.96%) |
Jan 21, 2009 | 21.47 | 23.36 | 20.53 | 23.27 | 17,803,020 | +2.64(+12.81%) |
Jan 20, 2009 | 22.54 | 22.65 | 20.53 | 20.63 | 18,903,680 | -2.25(-9.84%) |
Jan 16, 2009 | 22.77 | 23.22 | 21.58 | 22.88 | 0 | +0.51(+2.29%) |
Jan 15, 2009 | 21.31 | 22.93 | 19.93 | 22.37 | 15,993,685 | +1.01(+4.72%) |
Jan 14, 2009 | 21.68 | 22.03 | 21.02 | 21.36 | 13,646,693 | -1.44(-6.31%) |
Jan 13, 2009 | 21.44 | 23.00 | 21.43 | 22.80 | 10,361,326 | +0.87(+3.96%) |
Jan 12, 2009 | 23.29 | 23.58 | 21.50 | 21.94 | 13,132,399 | -1.61(-6.82%) |
Jan 09, 2009 | 25.10 | 25.51 | 23.39 | 23.54 | 11,719,495 | -1.72(-6.79%) |
Jan 08, 2009 | 25.08 | 25.49 | 24.51 | 25.26 | 8,378,514 | -0.41(-1.60%) |
Jan 07, 2009 | 26.33 | 27.02 | 25.52 | 25.67 | 9,293,146 | -1.13(-4.23%) |
Jan 06, 2009 | 26.07 | 27.21 | 24.49 | 26.80 | 15,256,923 | +1.39(+5.47%) |
Jan 05, 2009 | 25.51 | 26.22 | 25.08 | 25.41 | 8,166,092 | -0.42(-1.61%) |
Jan 02, 2009 | 26.77 | 26.78 | 25.62 | 25.83 | 0 | -0.82(-3.09%) |