Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,545,212 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.71 | 16.14 | 16.66 | 30,288,722 | -0.54(-3.15%) |
Mar 26, 2009 | 16.96 | 17.36 | 16.76 | 17.20 | 41,064,340 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.06 | 16.22 | 16.59 | 46,821,836 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,734,074 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.56 | 32,108,424 | +0.78(+4.92%) |
Mar 20, 2009 | 16.09 | 16.19 | 15.50 | 15.79 | 31,387,584 | -0.22(-1.38%) |
Mar 19, 2009 | 16.04 | 16.27 | 15.82 | 16.01 | 32,219,788 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,650,508 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.30 | 35,693,628 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.00 | 14.29 | 14.35 | 23,909,374 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.48 | 24,568,454 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,410,760 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,846,748 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,843,764 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.82 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.66 | 12.82 | 12.93 | 33,374,258 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.54 | 31,010,322 | -0.65(-4.57%) |
Mar 02, 2009 | 14.50 | 14.93 | 14.14 | 14.19 | 35,786,872 | -0.69(-4.64%) |
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.48 | 14.71 | 31,899,042 | +0.24(+1.62%) |
Feb 25, 2009 | 14.50 | 14.80 | 14.26 | 14.47 | 37,929,736 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.80 | 1.924 | 14.73 | 52,942,488 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,798,692 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.86 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.21 | 14.56 | 14.20 | 14.36 | 28,568,664 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.43 | 13.84 | 14.11 | 32,809,496 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.78 | 14.15 | 14.21 | 50,128,392 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.10 | 15.12 | 26,104,076 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,919,530 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.77 | 25,118,874 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.67 | 15.82 | 30,735,344 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,881,610 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.76 | 43,631,000 | +0.81(+5.04%) |
Feb 05, 2009 | 15.30 | 15.99 | 15.22 | 15.96 | 34,624,760 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.72 | 15.32 | 15.48 | 25,950,010 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,523,188 | +0.25(+1.62%) |
Feb 02, 2009 | 15.11 | 15.74 | 15.04 | 15.37 | 25,225,408 | +0.03(+0.19%) |
Jan 30, 2009 | 15.83 | 15.92 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.44 | 15.61 | 15.67 | 25,308,600 | -0.71(-4.35%) |
Jan 28, 2009 | 16.09 | 16.55 | 15.89 | 16.39 | 28,866,094 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,447,760 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.19 | 48,217,864 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.47 | 29,288,606 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.92 | 15.31 | 15.65 | 31,897,156 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.87 | 27,611,296 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,548,778 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,398,074 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,578,684 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,066,944 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,690,152 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,068,608 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,758,882 | -0.38(-2.17%) |
Jan 08, 2009 | 17.18 | 17.43 | 16.89 | 17.38 | 24,309,748 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,909,730 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,113,734 | +0.39(+2.23%) |
Jan 05, 2009 | 17.11 | 17.73 | 16.96 | 17.61 | 31,705,668 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.23 | 16.36 | 17.19 | 20,942,596 | +0.79(+4.82%) |