Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.14 | 15.37 | 14.71 | 15.08 | 14,608,180 | +0.05(+0.32%) |
Mar 30, 2009 | 15.19 | 15.35 | 14.79 | 15.03 | 16,019,275 | -1.28(-7.87%) |
Mar 26, 2009 | 15.12 | 16.37 | 15.05 | 16.32 | 23,704,072 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.48 | 15.02 | 17,155,450 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,110,402 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.43 | 14.85 | 15.42 | 17,397,482 | +1.23(+8.66%) |
Mar 20, 2009 | 14.74 | 14.80 | 14.08 | 14.19 | 16,070,231 | -0.29(-1.98%) |
Mar 19, 2009 | 14.65 | 14.98 | 14.40 | 14.48 | 10,207,361 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.53 | 20,491,490 | +0.45(+3.18%) |
Mar 17, 2009 | 14.31 | 14.71 | 14.05 | 14.08 | 15,344,354 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.90 | 14.28 | 24,323,490 | +0.64(+4.71%) |
Mar 13, 2009 | 13.76 | 14.04 | 13.44 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.78 | 13.04 | 13.67 | 14,445,553 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.09 | 13.41 | 16,460,748 | +0.27(+2.07%) |
Mar 10, 2009 | 12.55 | 13.22 | 12.55 | 13.13 | 24,618,510 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.33 | 20,921,676 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.83 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,375,116 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.14 | 13.40 | 13.93 | 16,376,912 | +0.79(+6.03%) |
Mar 02, 2009 | 13.51 | 13.54 | 13.01 | 13.13 | 19,558,048 | -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 | 13.73 | 18,326,322 | -0.48(-3.38%) |
Feb 25, 2009 | 14.53 | 14.53 | 13.61 | 14.21 | 23,846,754 | -0.42(-2.88%) |
Feb 24, 2009 | 13.87 | 14.79 | 13.85 | 14.63 | 19,485,108 | +0.79(+5.67%) |
Feb 23, 2009 | 14.80 | 14.97 | 13.78 | 13.85 | 13,830,009 | -0.84(-5.70%) |
Feb 20, 2009 | 14.25 | 14.98 | 14.02 | 14.69 | 17,678,088 | +0.29(+2.04%) |
Feb 19, 2009 | 14.62 | 15.02 | 14.18 | 14.39 | 26,797,326 | -0.63(-4.22%) |
Feb 18, 2009 | 14.97 | 15.31 | 14.79 | 15.03 | 14,210,435 | +0.05(+0.37%) |
Feb 17, 2009 | 15.61 | 15.61 | 14.78 | 14.97 | 21,063,284 | -0.99(-6.21%) |
Feb 13, 2009 | 15.99 | 16.28 | 15.59 | 15.96 | 16,308,917 | +0.06(+0.37%) |
Feb 12, 2009 | 16.41 | 16.52 | 15.27 | 15.90 | 26,448,610 | -0.72(-4.35%) |
Feb 11, 2009 | 17.22 | 17.22 | 16.29 | 16.63 | 17,740,486 | -0.53(-3.10%) |
Feb 10, 2009 | 17.98 | 18.09 | 16.84 | 17.16 | 20,018,696 | -0.93(-5.13%) |
Feb 09, 2009 | 18.10 | 18.20 | 17.43 | 18.09 | 14,100,111 | +0.01(+0.06%) |
Feb 06, 2009 | 17.39 | 18.34 | 17.24 | 18.08 | 18,605,492 | +0.73(+4.21%) |
Feb 05, 2009 | 16.80 | 17.46 | 16.27 | 17.35 | 18,168,708 | +0.41(+2.43%) |
Feb 04, 2009 | 16.78 | 17.38 | 16.57 | 16.94 | 16,222,105 | +0.23(+1.41%) |
Feb 03, 2009 | 15.99 | 16.79 | 15.70 | 16.70 | 16,313,624 | +0.88(+5.59%) |
Feb 02, 2009 | 15.78 | 16.00 | 15.46 | 15.82 | 11,339,983 | -0.25(-1.55%) |
Jan 30, 2009 | 16.42 | 16.54 | 15.87 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.28 | 16.40 | 12,207,787 | -0.75(-4.38%) |
Jan 28, 2009 | 16.76 | 17.41 | 16.73 | 17.15 | 22,569,336 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.73 | 16.50 | 19,357,764 | +0.75(+4.75%) |
Jan 26, 2009 | 15.64 | 16.23 | 15.30 | 15.75 | 14,027,715 | +0.16(+1.04%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.59 | 16,818,964 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.22 | 15.87 | 33,072,658 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.14 | 13.88 | 14.87 | 26,193,338 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,984,830 | -0.95(-6.41%) |
Jan 16, 2009 | 15.35 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.23 | 15.55 | 14.25 | 15.13 | 33,007,642 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.10 | 14.97 | 15.25 | 30,265,770 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,261,598 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.80 | 16.50 | 16.70 | 24,186,420 | -0.96(-5.42%) |
Jan 09, 2009 | 18.14 | 18.33 | 17.40 | 17.65 | 11,909,409 | -0.43(-2.35%) |
Jan 08, 2009 | 18.35 | 18.58 | 17.67 | 18.08 | 15,027,801 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.94 | 18.26 | 20,938,068 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.05 | 19.17 | 19.82 | 19,124,470 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.30 | 18.19 | 19.10 | 17,159,588 | +0.70(+3.83%) |
Jan 02, 2009 | 17.58 | 18.49 | 17.52 | 18.39 | 0 | +0.85(+4.87%) |