Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 18.17 | 18.34 | 17.95 | 18.05 | 114,407,056 | +0.39(+2.18%) |
Mar 30, 2009 | 17.85 | 17.86 | 17.51 | 17.67 | 108,533,880 | -1.53(-7.96%) |
Mar 26, 2009 | 19.11 | 19.27 | 18.90 | 19.19 | 105,435,992 | +0.51(+2.73%) |
Mar 25, 2009 | 18.58 | 19.01 | 18.31 | 18.68 | 152,769,824 | +0.28(+1.50%) |
Mar 24, 2009 | 18.50 | 18.77 | 18.35 | 18.41 | 140,123,840 | -0.59(-3.10%) |
Mar 23, 2009 | 18.62 | 19.03 | 18.58 | 19.00 | 186,720,144 | +1.61(+9.25%) |
Mar 20, 2009 | 17.58 | 17.72 | 17.33 | 17.39 | 94,116,528 | -0.31(-1.77%) |
Mar 19, 2009 | 17.95 | 18.00 | 17.55 | 17.70 | 131,737,224 | -0.04(-0.25%) |
Mar 18, 2009 | 17.20 | 17.83 | 16.94 | 17.75 | 110,861,672 | +0.36(+2.09%) |
Mar 17, 2009 | 16.97 | 17.38 | 16.84 | 17.38 | 84,730,976 | +0.37(+2.18%) |
Mar 16, 2009 | 17.27 | 17.46 | 16.99 | 17.01 | 80,463,104 | +0.01(+0.09%) |
Mar 13, 2009 | 17.03 | 17.09 | 16.64 | 17.00 | 0 | +0.09(+0.56%) |
Mar 12, 2009 | 16.21 | 16.94 | 16.15 | 16.90 | 106,797,048 | +0.63(+3.84%) |
Mar 11, 2009 | 16.40 | 16.52 | 16.03 | 16.28 | 101,557,480 | +0.00(+0.00%) |
Mar 10, 2009 | 15.70 | 16.29 | 15.65 | 16.28 | 127,329,816 | +1.22(+8.12%) |
Mar 09, 2009 | 15.15 | 15.51 | 15.01 | 15.05 | 92,154,200 | -0.30(-1.94%) |
Mar 06, 2009 | 15.41 | 15.61 | 14.95 | 15.35 | 0 | +0.21(+1.39%) |
Mar 05, 2009 | 15.20 | 15.43 | 15.01 | 15.14 | 139,676,160 | -0.60(-3.84%) |
Mar 04, 2009 | 15.46 | 15.97 | 15.32 | 15.75 | 141,412,544 | +1.27(+8.74%) |
Mar 02, 2009 | 15.00 | 15.11 | 14.48 | 14.48 | 133,897,512 | -0.97(-6.26%) |
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.69 | 78,339,992 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.16 | 15.57 | 15.83 | 111,584,200 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,848,096 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,207,776 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,382,320 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.57 | 16.03 | 16.07 | 81,917,824 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,374,912 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.52 | 16.07 | 16.33 | 158,866,320 | -1.11(-6.38%) |
Feb 13, 2009 | 17.43 | 17.56 | 17.21 | 17.45 | 79,816,072 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,840,920 | -0.11(-0.62%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.04 | 17.47 | 91,530,136 | +0.51(+3.00%) |
Feb 10, 2009 | 17.91 | 18.08 | 16.96 | 16.96 | 127,733,600 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,925,768 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,751,928 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,865,384 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.92 | 90,041,416 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,068,800 | +0.49(+2.99%) |
Feb 02, 2009 | 16.15 | 16.46 | 16.08 | 16.31 | 65,632,464 | -0.17(-1.02%) |
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.60 | 82,375,816 | -0.89(-5.07%) |
Jan 28, 2009 | 17.17 | 17.59 | 17.08 | 17.49 | 128,928,416 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,188,880 | +0.29(+1.78%) |
Jan 26, 2009 | 16.33 | 16.80 | 16.16 | 16.36 | 92,514,208 | +0.19(+1.17%) |
Jan 23, 2009 | 15.37 | 16.32 | 15.35 | 16.17 | 106,335,688 | +0.20(+1.28%) |
Jan 22, 2009 | 15.96 | 16.27 | 15.62 | 15.96 | 114,500,848 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,650,752 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.44 | 15.64 | 15.66 | 173,261,664 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,290,144 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,556,000 | +0.19(+1.14%) |
Jan 14, 2009 | 17.00 | 17.01 | 16.39 | 16.55 | 142,161,360 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,594,104 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.91 | 17.22 | 17.34 | 89,723,016 | -0.76(-4.22%) |
Jan 09, 2009 | 18.36 | 18.44 | 17.92 | 18.10 | 142,077,888 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,041,512 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,347,880 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,429,336 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.87 | 19.28 | 89,043,496 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.28 | 19.03 | 0 | +0.87(+4.77%) |