Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 19.35 | 20.46 | 19.15 | 20.29 | 27,654,354 | +1.67(+8.99%) |
Mar 30, 2009 | 19.31 | 19.59 | 18.42 | 18.62 | 22,842,076 | -1.61(-7.95%) |
Mar 26, 2009 | 20.07 | 20.58 | 19.47 | 20.23 | 26,180,890 | +0.33(+1.66%) |
Mar 25, 2009 | 19.14 | 19.94 | 18.38 | 19.90 | 27,852,726 | +1.01(+5.32%) |
Mar 24, 2009 | 19.67 | 20.46 | 18.71 | 18.89 | 29,703,974 | -1.03(-5.16%) |
Mar 23, 2009 | 18.80 | 20.29 | 18.68 | 19.92 | 35,203,096 | +2.82(+16.51%) |
Mar 20, 2009 | 18.32 | 18.32 | 17.10 | 17.10 | 27,214,790 | -1.83(-9.69%) |
Mar 19, 2009 | 20.46 | 20.49 | 17.97 | 18.93 | 34,915,708 | -1.28(-6.32%) |
Mar 18, 2009 | 17.23 | 20.44 | 17.00 | 20.21 | 42,481,596 | +2.57(+14.58%) |
Mar 17, 2009 | 16.29 | 17.71 | 16.00 | 17.63 | 22,118,462 | +1.36(+8.34%) |
Mar 16, 2009 | 17.13 | 17.91 | 16.13 | 16.28 | 23,892,998 | -0.73(-4.27%) |
Mar 13, 2009 | 17.61 | 17.61 | 16.19 | 17.00 | 0 | -0.71(-4.01%) |
Mar 12, 2009 | 16.35 | 17.88 | 15.80 | 17.71 | 36,943,376 | +1.53(+9.45%) |
Mar 11, 2009 | 14.98 | 16.66 | 14.75 | 16.18 | 35,299,348 | +1.42(+9.58%) |
Mar 10, 2009 | 13.65 | 14.77 | 12.97 | 14.77 | 36,343,240 | +1.82(+14.10%) |
Mar 09, 2009 | 12.93 | 13.55 | 12.54 | 12.94 | 24,352,066 | -0.17(-1.26%) |
Mar 06, 2009 | 14.34 | 14.57 | 11.26 | 13.11 | 0 | -1.01(-7.12%) |
Mar 05, 2009 | 15.19 | 15.67 | 13.85 | 14.11 | 26,514,230 | -1.67(-10.56%) |
Mar 04, 2009 | 16.45 | 16.56 | 15.36 | 15.78 | 23,218,780 | +0.38(+2.47%) |
Mar 02, 2009 | 15.49 | 16.33 | 15.30 | 15.40 | 23,375,588 | -0.52(-3.29%) |
Feb 27, 2009 | 15.72 | 16.69 | 15.72 | 15.92 | 0 | -0.80(-4.81%) |
Feb 26, 2009 | 17.62 | 18.08 | 16.38 | 16.73 | 22,829,468 | -0.36(-2.10%) |
Feb 25, 2009 | 17.29 | 17.71 | 16.36 | 17.09 | 22,737,128 | -0.42(-2.38%) |
Feb 24, 2009 | 15.68 | 17.58 | 15.57 | 17.50 | 26,809,598 | +1.93(+12.41%) |
Feb 23, 2009 | 16.61 | 16.83 | 15.56 | 15.57 | 19,550,018 | -0.83(-5.04%) |
Feb 20, 2009 | 16.05 | 16.75 | 15.46 | 16.40 | 25,986,522 | -0.37(-2.18%) |
Feb 19, 2009 | 17.34 | 17.66 | 16.66 | 16.76 | 13,721,255 | -0.24(-1.44%) |
Feb 18, 2009 | 17.05 | 17.89 | 16.28 | 17.01 | 18,841,294 | +0.40(+2.38%) |
Feb 17, 2009 | 16.89 | 17.76 | 16.53 | 16.61 | 24,247,162 | -1.53(-8.43%) |
Feb 13, 2009 | 18.68 | 18.88 | 18.11 | 18.14 | 15,371,620 | -1.20(-6.20%) |
Feb 12, 2009 | 18.98 | 19.36 | 17.96 | 19.34 | 18,352,262 | -0.52(-2.60%) |
Feb 11, 2009 | 18.87 | 19.93 | 18.53 | 19.86 | 13,614,447 | +1.21(+6.51%) |
Feb 10, 2009 | 19.90 | 20.30 | 18.46 | 18.65 | 20,284,180 | -1.65(-8.14%) |
Feb 09, 2009 | 20.58 | 20.75 | 19.83 | 20.30 | 10,298,530 | -0.11(-0.53%) |
Feb 06, 2009 | 20.15 | 21.03 | 19.75 | 20.41 | 20,825,890 | +0.66(+3.35%) |
Feb 05, 2009 | 19.45 | 20.46 | 19.04 | 19.75 | 19,407,504 | +0.00(+0.00%) |
Feb 04, 2009 | 19.67 | 20.25 | 19.18 | 19.75 | 15,136,055 | +0.24(+1.25%) |
Feb 03, 2009 | 19.80 | 19.82 | 18.21 | 19.50 | 19,904,362 | -0.02(-0.11%) |
Feb 02, 2009 | 18.04 | 19.56 | 18.04 | 19.52 | 15,416,875 | +1.03(+5.59%) |
Jan 30, 2009 | 18.93 | 19.57 | 18.19 | 18.49 | 0 | -0.11(-0.62%) |
Jan 29, 2009 | 19.44 | 19.93 | 18.52 | 18.60 | 16,958,360 | -1.55(-7.70%) |
Jan 28, 2009 | 18.82 | 20.40 | 18.32 | 20.16 | 26,771,510 | +2.42(+13.65%) |
Jan 27, 2009 | 17.48 | 17.80 | 16.87 | 17.73 | 13,801,342 | +0.61(+3.57%) |
Jan 26, 2009 | 17.49 | 17.74 | 16.62 | 17.12 | 17,025,458 | -0.03(-0.17%) |
Jan 23, 2009 | 15.18 | 17.42 | 14.89 | 17.15 | 18,072,878 | +1.29(+8.15%) |
Jan 22, 2009 | 16.17 | 17.41 | 15.70 | 15.86 | 26,082,566 | -0.66(-4.00%) |
Jan 21, 2009 | 14.91 | 17.07 | 14.91 | 16.52 | 45,886,712 | +2.87(+21.05%) |
Jan 20, 2009 | 13.75 | 14.19 | 11.09 | 13.65 | 68,596,640 | -3.13(-18.66%) |
Jan 19, 2009 | 16.48 | 23.99 | 16.16 | 16.78 | 2,114,062 | +0.29(+1.74%) |
Jan 16, 2009 | 17.07 | 17.49 | 15.85 | 16.49 | 19,456,448 | -0.22(-1.33%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.04 | 16.71 | 19,619,602 | -0.08(-0.47%) |
Jan 14, 2009 | 17.50 | 17.69 | 16.74 | 16.79 | 14,830,207 | -1.35(-7.44%) |
Jan 13, 2009 | 17.76 | 18.30 | 17.61 | 18.14 | 12,231,168 | +0.15(+0.84%) |
Jan 12, 2009 | 18.27 | 18.56 | 17.78 | 17.99 | 12,144,129 | -0.39(-2.11%) |
Jan 09, 2009 | 19.06 | 19.47 | 18.25 | 18.38 | 9,542,550 | -0.57(-2.99%) |
Jan 08, 2009 | 18.96 | 19.40 | 18.66 | 18.95 | 11,012,370 | -0.29(-1.49%) |
Jan 07, 2009 | 19.43 | 20.04 | 19.08 | 19.24 | 10,312,352 | -0.65(-3.29%) |
Jan 06, 2009 | 20.15 | 20.46 | 19.63 | 19.89 | 11,553,197 | -0.03(-0.14%) |
Jan 05, 2009 | 19.91 | 20.48 | 19.76 | 19.92 | 8,666,684 | -0.57(-2.77%) |
Jan 02, 2009 | 20.36 | 20.65 | 19.44 | 20.49 | 0 | +0.14(+0.67%) |