Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.41 | 15.53 | 15.12 | 15.43 | 71,532,040 | +0.10(+0.66%) |
Mar 30, 2009 | 15.40 | 15.44 | 15.18 | 15.32 | 56,467,564 | -0.30(-1.90%) |
Mar 26, 2009 | 15.41 | 15.69 | 15.38 | 15.62 | 84,606,552 | +0.32(+2.09%) |
Mar 25, 2009 | 15.18 | 15.48 | 15.00 | 15.30 | 79,186,208 | +0.18(+1.17%) |
Mar 24, 2009 | 15.10 | 15.28 | 14.98 | 15.12 | 69,701,352 | -0.12(-0.78%) |
Mar 23, 2009 | 14.90 | 15.24 | 14.84 | 15.24 | 66,468,720 | +0.56(+3.81%) |
Mar 20, 2009 | 14.85 | 14.92 | 14.50 | 14.68 | 88,859,968 | -0.11(-0.77%) |
Mar 19, 2009 | 15.04 | 15.07 | 14.69 | 14.80 | 70,091,600 | -0.14(-0.93%) |
Mar 18, 2009 | 14.49 | 15.12 | 14.49 | 14.93 | 68,196,424 | +0.13(+0.88%) |
Mar 17, 2009 | 14.48 | 14.80 | 14.45 | 14.80 | 62,914,376 | +0.36(+2.46%) |
Mar 16, 2009 | 14.61 | 14.67 | 14.41 | 14.45 | 55,326,264 | -0.12(-0.79%) |
Mar 13, 2009 | 14.41 | 14.65 | 14.31 | 14.56 | 0 | +0.07(+0.51%) |
Mar 12, 2009 | 14.17 | 14.54 | 14.01 | 14.49 | 84,879,320 | +0.44(+3.12%) |
Mar 11, 2009 | 14.41 | 14.45 | 13.96 | 14.05 | 88,040,088 | -0.33(-2.30%) |
Mar 10, 2009 | 14.07 | 14.46 | 13.97 | 14.38 | 110,087,464 | +0.34(+2.44%) |
Mar 09, 2009 | 14.35 | 14.51 | 13.98 | 14.04 | 89,706,440 | -0.41(-2.86%) |
Mar 06, 2009 | 14.82 | 14.82 | 14.21 | 14.45 | 0 | -0.25(-1.69%) |
Mar 05, 2009 | 14.88 | 15.07 | 14.57 | 14.70 | 156,558,352 | +0.37(+2.60%) |
Mar 04, 2009 | 14.17 | 14.54 | 13.93 | 14.33 | 107,644,216 | +0.03(+0.19%) |
Mar 02, 2009 | 14.42 | 14.63 | 14.25 | 14.30 | 85,802,488 | -0.25(-1.71%) |
Feb 27, 2009 | 14.15 | 14.78 | 14.06 | 14.55 | 0 | +0.30(+2.07%) |
Feb 26, 2009 | 14.63 | 14.67 | 14.23 | 14.26 | 78,403,184 | -0.29(-1.97%) |
Feb 25, 2009 | 14.47 | 14.79 | 14.35 | 14.54 | 86,085,192 | -0.24(-1.60%) |
Feb 24, 2009 | 14.42 | 14.88 | 14.39 | 14.78 | 88,747,048 | +0.33(+2.31%) |
Feb 23, 2009 | 14.88 | 14.91 | 14.42 | 14.44 | 79,925,024 | -0.34(-2.28%) |
Feb 20, 2009 | 14.77 | 14.97 | 14.64 | 14.78 | 100,101,032 | -0.13(-0.85%) |
Feb 19, 2009 | 14.61 | 14.97 | 14.61 | 14.91 | 92,418,104 | +0.13(+0.90%) |
Feb 18, 2009 | 14.46 | 14.78 | 14.34 | 14.78 | 160,248,320 | +0.52(+3.65%) |
Feb 17, 2009 | 14.05 | 14.44 | 13.98 | 14.26 | 131,682,336 | +0.51(+3.67%) |
Feb 13, 2009 | 14.11 | 14.22 | 13.74 | 13.75 | 86,867,560 | -0.47(-3.32%) |
Feb 12, 2009 | 14.18 | 14.27 | 13.90 | 14.22 | 75,774,552 | -0.03(-0.21%) |
Feb 11, 2009 | 14.18 | 14.34 | 14.11 | 14.25 | 60,096,176 | +0.15(+1.07%) |
Feb 10, 2009 | 14.48 | 14.56 | 13.99 | 14.10 | 86,666,496 | -0.46(-3.17%) |
Feb 09, 2009 | 14.65 | 14.65 | 14.41 | 14.56 | 55,080,100 | -0.10(-0.71%) |
Feb 06, 2009 | 14.43 | 14.80 | 14.34 | 14.67 | 95,773,080 | +0.32(+2.20%) |
Feb 05, 2009 | 13.94 | 14.48 | 13.94 | 14.35 | 112,661,792 | +0.63(+4.61%) |
Feb 04, 2009 | 13.86 | 14.06 | 13.68 | 13.72 | 89,675,200 | -0.41(-2.91%) |
Feb 03, 2009 | 13.90 | 14.18 | 13.76 | 14.13 | 76,312,800 | +0.37(+2.66%) |
Feb 02, 2009 | 13.76 | 13.90 | 13.67 | 13.76 | 70,592,216 | -0.16(-1.17%) |
Jan 30, 2009 | 14.18 | 14.27 | 13.87 | 13.92 | 0 | -0.22(-1.55%) |
Jan 29, 2009 | 14.35 | 14.50 | 14.12 | 14.14 | 63,864,496 | -0.26(-1.79%) |
Jan 28, 2009 | 14.63 | 14.67 | 14.34 | 14.40 | 83,460,232 | -0.02(-0.12%) |
Jan 27, 2009 | 14.47 | 14.57 | 14.34 | 14.42 | 55,761,528 | +0.06(+0.39%) |
Jan 26, 2009 | 14.37 | 14.48 | 14.19 | 14.36 | 63,917,188 | +0.07(+0.52%) |
Jan 23, 2009 | 14.21 | 14.36 | 14.18 | 14.29 | 78,146,448 | -0.15(-1.06%) |
Jan 22, 2009 | 14.46 | 14.66 | 14.12 | 14.44 | 105,287,984 | -0.08(-0.55%) |
Jan 21, 2009 | 14.84 | 14.87 | 14.34 | 14.52 | 132,240,584 | -0.42(-2.81%) |
Jan 20, 2009 | 15.19 | 15.26 | 14.91 | 14.94 | 76,372,760 | -0.30(-1.94%) |
Jan 16, 2009 | 15.34 | 15.38 | 15.07 | 15.24 | 0 | +0.06(+0.41%) |
Jan 15, 2009 | 15.24 | 15.32 | 14.87 | 15.17 | 94,985,424 | -0.06(-0.41%) |
Jan 14, 2009 | 15.15 | 15.37 | 15.14 | 15.24 | 69,492,920 | -0.17(-1.07%) |
Jan 13, 2009 | 15.25 | 15.57 | 15.24 | 15.40 | 84,575,184 | +0.22(+1.42%) |
Jan 12, 2009 | 15.22 | 15.42 | 15.12 | 15.19 | 62,383,360 | -0.06(-0.37%) |
Jan 09, 2009 | 15.24 | 15.49 | 15.15 | 15.24 | 97,108,488 | +0.06(+0.39%) |
Jan 08, 2009 | 15.16 | 15.31 | 14.87 | 15.18 | 314,079,616 | -1.23(-7.49%) |
Jan 07, 2009 | 16.40 | 16.61 | 16.27 | 16.41 | 56,960,740 | -0.14(-0.86%) |
Jan 06, 2009 | 16.73 | 16.79 | 16.43 | 16.55 | 64,955,368 | -0.15(-0.88%) |
Jan 05, 2009 | 16.83 | 16.95 | 16.45 | 16.70 | 54,396,360 | -0.20(-1.15%) |
Jan 02, 2009 | 16.54 | 17.00 | 16.48 | 16.90 | 54,693,480 | +0.33(+2.00%) |