Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.14 | 15.38 | 14.72 | 15.09 | 14,604,793 | +0.05(+0.32%) |
Mar 30, 2009 | 15.20 | 15.35 | 14.79 | 15.04 | 16,015,560 | -1.28(-7.87%) |
Mar 26, 2009 | 15.13 | 16.38 | 15.05 | 16.32 | 23,698,576 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.49 | 15.03 | 17,151,474 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,106,666 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.44 | 14.85 | 15.43 | 17,393,448 | +1.23(+8.66%) |
Mar 20, 2009 | 14.75 | 14.81 | 14.08 | 14.20 | 16,066,505 | -0.29(-1.98%) |
Mar 19, 2009 | 14.66 | 14.98 | 14.40 | 14.48 | 10,204,994 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.54 | 20,486,738 | +0.45(+3.18%) |
Mar 17, 2009 | 14.32 | 14.72 | 14.05 | 14.09 | 15,340,797 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.91 | 14.29 | 24,317,852 | +0.64(+4.71%) |
Mar 13, 2009 | 13.77 | 14.04 | 13.45 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.79 | 13.04 | 13.68 | 14,442,204 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.10 | 13.41 | 16,456,931 | +0.27(+2.07%) |
Mar 10, 2009 | 12.56 | 13.22 | 12.56 | 13.14 | 24,612,802 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.34 | 20,916,824 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.84 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,367,610 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.15 | 13.41 | 13.93 | 16,373,114 | +0.79(+6.03%) |
Mar 02, 2009 | 13.52 | 13.54 | 13.01 | 13.14 | 19,553,514 | -0.63(-4.58%) |
Feb 27, 2009 | 13.51 | 14.22 | 13.23 | 13.77 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.33 | 14.35 | 13.68 | 13.74 | 18,322,072 | -0.48(-3.38%) |
Feb 25, 2009 | 14.54 | 14.54 | 13.61 | 14.22 | 23,841,224 | -0.42(-2.88%) |
Feb 24, 2009 | 13.87 | 14.79 | 13.85 | 14.64 | 19,480,590 | +0.79(+5.67%) |
Feb 23, 2009 | 14.80 | 14.97 | 13.78 | 13.85 | 13,826,802 | -0.84(-5.70%) |
Feb 20, 2009 | 14.26 | 14.98 | 14.03 | 14.69 | 17,673,990 | +0.29(+2.04%) |
Feb 19, 2009 | 14.62 | 15.02 | 14.18 | 14.40 | 26,791,114 | -0.63(-4.22%) |
Feb 18, 2009 | 14.98 | 15.32 | 14.79 | 15.03 | 14,207,140 | +0.05(+0.37%) |
Feb 17, 2009 | 15.62 | 15.62 | 14.78 | 14.98 | 21,058,402 | -0.99(-6.21%) |
Feb 13, 2009 | 15.99 | 16.28 | 15.60 | 15.97 | 16,305,136 | +0.06(+0.37%) |
Feb 12, 2009 | 16.42 | 16.53 | 15.27 | 15.91 | 26,442,478 | -0.72(-4.35%) |
Feb 11, 2009 | 17.23 | 17.23 | 16.30 | 16.63 | 17,736,374 | -0.53(-3.10%) |
Feb 10, 2009 | 17.98 | 18.09 | 16.84 | 17.16 | 20,014,054 | -0.93(-5.13%) |
Feb 09, 2009 | 18.10 | 18.20 | 17.43 | 18.09 | 14,096,842 | +0.01(+0.06%) |
Feb 06, 2009 | 17.39 | 18.35 | 17.25 | 18.08 | 18,601,178 | +0.73(+4.21%) |
Feb 05, 2009 | 16.80 | 17.46 | 16.27 | 17.35 | 18,164,494 | +0.41(+2.43%) |
Feb 04, 2009 | 16.78 | 17.38 | 16.58 | 16.94 | 16,218,344 | +0.23(+1.41%) |
Feb 03, 2009 | 15.99 | 16.79 | 15.70 | 16.70 | 16,309,842 | +0.88(+5.59%) |
Feb 02, 2009 | 15.78 | 16.00 | 15.46 | 15.82 | 11,337,353 | -0.25(-1.55%) |
Jan 30, 2009 | 16.42 | 16.54 | 15.88 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.29 | 16.40 | 12,204,957 | -0.75(-4.39%) |
Jan 28, 2009 | 16.76 | 17.42 | 16.73 | 17.16 | 22,564,104 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.74 | 16.51 | 19,353,276 | +0.75(+4.75%) |
Jan 26, 2009 | 15.65 | 16.24 | 15.31 | 15.76 | 14,024,462 | +0.16(+1.03%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.60 | 16,815,066 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.23 | 15.87 | 33,064,990 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.15 | 13.89 | 14.87 | 26,187,266 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,978,574 | -0.95(-6.41%) |
Jan 16, 2009 | 15.36 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.24 | 15.56 | 14.26 | 15.13 | 32,999,990 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.11 | 14.98 | 15.25 | 30,258,752 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,256,204 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.81 | 16.51 | 16.70 | 24,180,812 | -0.96(-5.42%) |
Jan 09, 2009 | 18.15 | 18.33 | 17.41 | 17.66 | 11,906,648 | -0.43(-2.35%) |
Jan 08, 2009 | 18.36 | 18.58 | 17.67 | 18.08 | 15,024,317 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.95 | 18.26 | 20,933,214 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.06 | 19.17 | 19.82 | 19,120,036 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.31 | 18.20 | 19.10 | 17,155,610 | +0.70(+3.83%) |
Jan 02, 2009 | 17.59 | 18.50 | 17.52 | 18.40 | 0 | +0.86(+4.87%) |