Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 14.49 | 14.64 | 14.36 | 14.39 | 36,409,776 | +0.01(+0.07%) |
Mar 30, 2009 | 14.57 | 14.62 | 14.22 | 14.38 | 34,988,000 | -0.30(-2.07%) |
Mar 26, 2009 | 14.71 | 14.73 | 14.34 | 14.68 | 42,475,712 | +0.03(+0.22%) |
Mar 25, 2009 | 14.53 | 14.69 | 14.41 | 14.65 | 37,400,664 | +0.24(+1.66%) |
Mar 24, 2009 | 14.27 | 14.51 | 14.21 | 14.41 | 33,419,290 | -0.04(-0.27%) |
Mar 23, 2009 | 14.12 | 14.45 | 14.11 | 14.45 | 40,479,964 | +0.49(+3.52%) |
Mar 20, 2009 | 13.85 | 14.12 | 13.85 | 13.96 | 58,551,712 | +0.22(+1.61%) |
Mar 19, 2009 | 13.70 | 13.83 | 13.69 | 13.74 | 34,792,424 | +0.10(+0.76%) |
Mar 18, 2009 | 13.52 | 13.83 | 13.42 | 13.63 | 43,980,120 | +0.07(+0.48%) |
Mar 17, 2009 | 13.53 | 13.64 | 13.36 | 13.57 | 30,918,684 | +0.06(+0.44%) |
Mar 16, 2009 | 13.57 | 13.75 | 13.46 | 13.51 | 35,443,308 | +0.02(+0.12%) |
Mar 13, 2009 | 13.45 | 13.57 | 13.23 | 13.49 | 0 | +0.12(+0.93%) |
Mar 12, 2009 | 12.96 | 13.38 | 12.88 | 13.37 | 38,910,020 | +0.42(+3.21%) |
Mar 11, 2009 | 12.82 | 13.08 | 12.78 | 12.95 | 41,629,536 | +0.20(+1.58%) |
Mar 10, 2009 | 12.90 | 12.92 | 12.59 | 12.75 | 54,021,680 | +0.13(+1.06%) |
Mar 09, 2009 | 12.86 | 12.98 | 12.61 | 12.62 | 53,938,360 | -0.11(-0.90%) |
Mar 06, 2009 | 12.42 | 12.77 | 12.41 | 12.73 | 0 | +0.41(+3.30%) |
Mar 05, 2009 | 12.75 | 12.84 | 12.19 | 12.32 | 56,001,092 | -0.61(-4.73%) |
Mar 04, 2009 | 12.78 | 13.13 | 12.65 | 12.94 | 52,028,592 | -0.01(-0.08%) |
Mar 02, 2009 | 13.17 | 13.26 | 12.90 | 12.95 | 47,904,272 | -0.35(-2.67%) |
Feb 27, 2009 | 13.34 | 13.45 | 13.17 | 13.30 | 0 | -0.07(-0.49%) |
Feb 26, 2009 | 13.93 | 13.93 | 13.36 | 13.37 | 32,759,106 | -0.43(-3.12%) |
Feb 25, 2009 | 13.98 | 14.09 | 13.73 | 13.80 | 40,465,024 | -0.22(-1.60%) |
Feb 24, 2009 | 13.91 | 14.07 | 13.74 | 14.02 | 40,257,704 | +0.32(+2.30%) |
Feb 23, 2009 | 14.01 | 14.06 | 13.65 | 13.71 | 36,025,056 | -0.24(-1.75%) |
Feb 20, 2009 | 13.99 | 14.15 | 13.80 | 13.95 | 46,331,688 | -0.15(-1.06%) |
Feb 19, 2009 | 14.04 | 14.24 | 13.90 | 14.10 | 30,425,416 | +0.20(+1.45%) |
Feb 18, 2009 | 13.93 | 14.01 | 13.76 | 13.90 | 27,806,166 | +0.03(+0.19%) |
Feb 17, 2009 | 14.00 | 14.06 | 13.82 | 13.87 | 40,596,504 | -0.41(-2.85%) |
Feb 13, 2009 | 14.39 | 14.45 | 14.23 | 14.28 | 34,912,296 | -0.18(-1.22%) |
Feb 12, 2009 | 13.89 | 14.47 | 13.72 | 14.45 | 94,013,992 | +1.02(+7.56%) |
Feb 11, 2009 | 13.34 | 13.54 | 13.34 | 13.44 | 32,610,068 | +0.20(+1.48%) |
Feb 10, 2009 | 13.68 | 13.78 | 13.12 | 13.24 | 69,849,008 | -0.53(-3.88%) |
Feb 09, 2009 | 14.11 | 14.12 | 13.68 | 13.78 | 30,231,470 | -0.40(-2.85%) |
Feb 06, 2009 | 13.91 | 14.23 | 13.89 | 14.18 | 28,750,368 | +0.28(+2.01%) |
Feb 05, 2009 | 13.75 | 13.97 | 13.65 | 13.90 | 33,965,212 | +0.09(+0.68%) |
Feb 04, 2009 | 14.12 | 14.18 | 13.77 | 13.81 | 28,113,140 | -0.30(-2.12%) |
Feb 03, 2009 | 13.84 | 14.16 | 13.67 | 14.11 | 27,563,772 | +0.35(+2.56%) |
Feb 02, 2009 | 13.74 | 13.84 | 13.52 | 13.75 | 24,517,582 | -0.16(-1.12%) |
Jan 30, 2009 | 14.15 | 14.22 | 13.85 | 13.91 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.23 | 14.49 | 14.11 | 14.18 | 32,801,774 | -0.10(-0.71%) |
Jan 28, 2009 | 14.33 | 14.33 | 14.08 | 14.28 | 28,504,582 | +0.17(+1.22%) |
Jan 27, 2009 | 14.09 | 14.30 | 14.00 | 14.11 | 30,437,986 | +0.10(+0.70%) |
Jan 26, 2009 | 13.77 | 14.13 | 13.72 | 14.01 | 38,711,316 | +0.27(+1.97%) |
Jan 23, 2009 | 13.89 | 13.89 | 13.53 | 13.74 | 47,994,072 | -0.30(-2.13%) |
Jan 22, 2009 | 13.88 | 14.08 | 13.77 | 14.04 | 36,068,132 | -0.06(-0.39%) |
Jan 21, 2009 | 14.13 | 14.15 | 13.73 | 14.10 | 36,546,132 | +0.13(+0.96%) |
Jan 20, 2009 | 14.26 | 14.49 | 13.96 | 13.96 | 43,504,024 | -0.31(-2.19%) |
Jan 16, 2009 | 14.29 | 14.48 | 14.15 | 14.28 | 43,536,728 | +0.16(+1.11%) |
Jan 15, 2009 | 13.86 | 14.13 | 13.81 | 14.12 | 43,088,940 | +0.24(+1.74%) |
Jan 14, 2009 | 14.16 | 14.17 | 13.76 | 13.88 | 41,540,960 | -0.46(-3.18%) |
Jan 13, 2009 | 14.26 | 14.43 | 14.20 | 14.33 | 34,706,176 | +0.09(+0.66%) |
Jan 12, 2009 | 14.48 | 14.55 | 14.17 | 14.24 | 31,431,536 | -0.28(-1.95%) |
Jan 09, 2009 | 14.73 | 14.74 | 14.41 | 14.52 | 30,406,778 | -0.21(-1.41%) |
Jan 08, 2009 | 14.60 | 14.74 | 14.51 | 14.73 | 30,843,620 | +0.10(+0.69%) |
Jan 07, 2009 | 14.40 | 14.71 | 14.40 | 14.63 | 33,137,822 | +0.07(+0.49%) |
Jan 06, 2009 | 14.88 | 14.97 | 14.48 | 14.56 | 32,726,796 | -0.24(-1.61%) |
Jan 05, 2009 | 14.84 | 14.94 | 14.71 | 14.80 | 31,074,228 | -0.15(-1.00%) |
Jan 02, 2009 | 14.78 | 14.98 | 14.67 | 14.95 | 0 | +0.21(+1.39%) |