Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.38 | 19.56 | 19.13 | 19.33 | 42,474,656 | +0.50(+2.66%) |
Mar 30, 2009 | 19.07 | 19.07 | 18.63 | 18.83 | 51,500,824 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.51 | 19.45 | 20.43 | 65,329,288 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,759,440 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.32 | 48,780,348 | -0.39(-1.99%) |
Mar 23, 2009 | 19.28 | 19.87 | 19.26 | 19.71 | 75,513,080 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.34 | 17.82 | 17.90 | 58,499,848 | -0.67(-3.58%) |
Mar 19, 2009 | 18.90 | 18.97 | 18.40 | 18.56 | 53,943,724 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.04 | 18.05 | 18.75 | 64,392,556 | +0.13(+0.69%) |
Mar 17, 2009 | 18.09 | 18.63 | 17.99 | 18.62 | 43,685,368 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.31 | 18.35 | 77,338,488 | +0.44(+2.47%) |
Mar 13, 2009 | 17.88 | 18.08 | 17.61 | 17.91 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.04 | 17.71 | 16.90 | 17.60 | 52,684,972 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.44 | 16.86 | 17.00 | 43,742,240 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.72 | 17.35 | 65,462,248 | +1.31(+8.15%) |
Mar 09, 2009 | 15.97 | 16.52 | 15.95 | 16.04 | 45,431,096 | -0.22(-1.33%) |
Mar 06, 2009 | 16.51 | 16.54 | 15.83 | 16.26 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,692,512 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.81 | 17.25 | 108,000,440 | +1.75(+11.28%) |
Mar 02, 2009 | 16.07 | 16.24 | 15.45 | 15.50 | 83,884,920 | -0.97(-5.88%) |
Feb 27, 2009 | 16.50 | 16.84 | 16.40 | 16.47 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.25 | 17.44 | 16.80 | 16.90 | 46,600,924 | -0.39(-2.23%) |
Feb 25, 2009 | 17.45 | 17.71 | 16.96 | 17.28 | 47,350,812 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.78 | 16.88 | 17.72 | 63,511,956 | +0.91(+5.44%) |
Feb 23, 2009 | 17.52 | 17.56 | 16.70 | 16.80 | 61,247,916 | -0.23(-1.35%) |
Feb 20, 2009 | 16.89 | 17.28 | 16.66 | 17.03 | 69,659,552 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,367,636 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.45 | 17.01 | 17.32 | 51,492,924 | +0.45(+2.69%) |
Feb 17, 2009 | 17.13 | 17.19 | 16.81 | 16.87 | 71,231,840 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.41 | 18.02 | 18.16 | 44,181,416 | +0.24(+1.32%) |
Feb 12, 2009 | 17.73 | 17.97 | 17.36 | 17.93 | 56,635,540 | -0.35(-1.93%) |
Feb 11, 2009 | 18.41 | 18.64 | 18.01 | 18.28 | 66,250,372 | +0.08(+0.45%) |
Feb 10, 2009 | 19.08 | 19.28 | 18.12 | 18.20 | 63,933,236 | -0.94(-4.92%) |
Feb 09, 2009 | 19.22 | 19.33 | 18.96 | 19.14 | 43,805,188 | -0.15(-0.77%) |
Feb 06, 2009 | 18.93 | 19.44 | 18.76 | 19.29 | 63,501,484 | +0.87(+4.75%) |
Feb 05, 2009 | 17.89 | 18.73 | 17.83 | 18.41 | 68,243,256 | +0.66(+3.70%) |
Feb 04, 2009 | 17.61 | 18.12 | 17.58 | 17.76 | 64,875,512 | +0.46(+2.66%) |
Feb 03, 2009 | 17.15 | 17.48 | 16.88 | 17.30 | 39,633,468 | +0.37(+2.16%) |
Feb 02, 2009 | 16.71 | 17.15 | 16.70 | 16.93 | 37,655,984 | -0.08(-0.48%) |
Jan 30, 2009 | 17.26 | 17.53 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.05 | 17.11 | 16.61 | 16.63 | 46,174,596 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.31 | 17.57 | 51,953,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.83 | 17.04 | 16.70 | 16.92 | 35,430,884 | +0.24(+1.46%) |
Jan 26, 2009 | 16.69 | 17.05 | 16.45 | 16.68 | 46,481,356 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.74 | 15.87 | 16.60 | 57,135,220 | +0.44(+2.73%) |
Jan 22, 2009 | 16.19 | 16.79 | 15.82 | 16.16 | 63,182,528 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.05 | 16.06 | 17.00 | 80,127,712 | +0.92(+5.73%) |
Jan 20, 2009 | 17.00 | 17.07 | 16.00 | 16.08 | 83,315,376 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.20 | 16.96 | 17.58 | 63,493,300 | +0.23(+1.33%) |
Jan 15, 2009 | 17.11 | 17.59 | 16.46 | 17.35 | 111,966,304 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.31 | 16.77 | 17.06 | 64,242,596 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,687,252 | -0.20(-1.11%) |
Jan 12, 2009 | 18.31 | 18.34 | 17.61 | 17.73 | 53,149,808 | -1.04(-5.56%) |
Jan 09, 2009 | 19.24 | 19.28 | 18.69 | 18.77 | 43,757,052 | -0.72(-3.72%) |
Jan 08, 2009 | 19.17 | 19.53 | 19.07 | 19.50 | 40,225,124 | -0.35(-1.77%) |
Jan 07, 2009 | 20.24 | 20.26 | 19.74 | 19.85 | 60,304,772 | -1.53(-7.16%) |
Jan 06, 2009 | 21.47 | 21.82 | 21.27 | 21.38 | 45,600,116 | +0.07(+0.32%) |
Jan 05, 2009 | 21.19 | 21.59 | 21.09 | 21.31 | 37,238,004 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.13 | 20.19 | 21.08 | 39,477,116 | +1.37(+6.94%) |