Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.79 | 17.13 | 16.02 | 16.84 | 73,694,232 | +0.47(+2.89%) |
Mar 30, 2009 | 16.82 | 17.18 | 16.12 | 16.36 | 60,247,460 | -2.60(-13.72%) |
Mar 26, 2009 | 19.49 | 19.58 | 18.51 | 18.97 | 73,686,032 | -0.19(-1.00%) |
Mar 25, 2009 | 19.04 | 19.78 | 17.64 | 19.16 | 100,834,984 | +0.58(+3.15%) |
Mar 24, 2009 | 17.61 | 20.17 | 17.41 | 18.58 | 111,460,688 | +0.51(+2.82%) |
Mar 23, 2009 | 17.16 | 18.26 | 16.87 | 18.07 | 87,534,080 | +3.10(+20.70%) |
Mar 20, 2009 | 15.93 | 16.33 | 14.80 | 14.97 | 77,944,104 | -1.00(-6.27%) |
Mar 19, 2009 | 18.09 | 18.34 | 15.54 | 15.97 | 89,653,840 | -1.92(-10.73%) |
Mar 18, 2009 | 16.84 | 18.30 | 16.34 | 17.89 | 88,812,624 | +0.28(+1.60%) |
Mar 17, 2009 | 16.53 | 17.71 | 16.10 | 17.61 | 81,954,384 | +0.57(+3.34%) |
Mar 16, 2009 | 19.16 | 19.41 | 16.95 | 17.04 | 83,038,312 | -1.77(-9.40%) |
Mar 13, 2009 | 18.27 | 19.11 | 17.56 | 18.80 | 0 | +0.92(+5.17%) |
Mar 12, 2009 | 16.63 | 18.05 | 16.19 | 17.88 | 75,852,800 | +1.23(+7.42%) |
Mar 11, 2009 | 16.64 | 17.62 | 16.11 | 16.65 | 96,243,272 | +1.23(+8.01%) |
Mar 10, 2009 | 13.16 | 15.46 | 12.95 | 15.41 | 84,336,832 | +3.22(+26.46%) |
Mar 09, 2009 | 12.32 | 13.16 | 11.92 | 12.19 | 60,200,000 | -0.52(-4.08%) |
Mar 06, 2009 | 13.69 | 14.30 | 12.35 | 12.70 | 0 | -0.59(-4.45%) |
Mar 05, 2009 | 13.95 | 14.05 | 12.81 | 13.30 | 62,900,048 | -1.05(-7.32%) |
Mar 04, 2009 | 13.94 | 14.98 | 13.67 | 14.35 | 62,570,944 | +1.06(+7.96%) |
Mar 02, 2009 | 13.95 | 14.09 | 13.00 | 13.29 | 60,321,188 | -1.16(-8.04%) |
Feb 27, 2009 | 15.02 | 15.32 | 14.32 | 14.45 | 0 | -1.37(-8.65%) |
Feb 26, 2009 | 16.60 | 16.86 | 15.65 | 15.82 | 51,110,160 | -0.18(-1.11%) |
Feb 25, 2009 | 16.23 | 16.95 | 15.68 | 15.99 | 72,396,696 | -0.33(-1.99%) |
Feb 24, 2009 | 14.17 | 16.34 | 13.97 | 16.32 | 66,309,656 | +2.40(+17.27%) |
Feb 23, 2009 | 14.97 | 15.11 | 13.89 | 13.92 | 47,886,592 | -0.45(-3.14%) |
Feb 20, 2009 | 14.16 | 14.84 | 13.39 | 14.37 | 75,697,344 | -0.37(-2.51%) |
Feb 19, 2009 | 15.35 | 15.62 | 14.69 | 14.74 | 47,636,796 | -0.18(-1.24%) |
Feb 18, 2009 | 15.07 | 15.20 | 13.92 | 14.92 | 61,638,372 | +0.31(+2.13%) |
Feb 17, 2009 | 16.02 | 16.31 | 14.52 | 14.61 | 62,110,484 | -2.34(-13.82%) |
Feb 13, 2009 | 16.89 | 17.36 | 16.42 | 16.96 | 48,765,136 | -0.04(-0.26%) |
Feb 12, 2009 | 16.58 | 17.20 | 16.09 | 17.00 | 63,663,388 | +0.06(+0.35%) |
Feb 11, 2009 | 16.27 | 17.04 | 15.57 | 16.94 | 52,178,892 | +1.57(+10.20%) |
Feb 10, 2009 | 17.21 | 17.72 | 15.17 | 15.37 | 61,242,492 | -2.09(-11.94%) |
Feb 09, 2009 | 16.82 | 17.71 | 15.98 | 17.46 | 53,616,744 | +0.55(+3.24%) |
Feb 06, 2009 | 17.57 | 18.01 | 16.46 | 16.91 | 63,535,428 | -0.24(-1.38%) |
Feb 05, 2009 | 16.03 | 18.07 | 15.91 | 17.15 | 74,125,168 | +0.87(+5.36%) |
Feb 04, 2009 | 15.67 | 17.21 | 15.51 | 16.28 | 55,897,004 | +0.79(+5.11%) |
Feb 03, 2009 | 15.65 | 16.03 | 15.05 | 15.48 | 38,480,356 | +0.10(+0.67%) |
Feb 02, 2009 | 14.49 | 15.82 | 14.26 | 15.38 | 42,279,532 | +0.42(+2.82%) |
Jan 30, 2009 | 15.53 | 16.47 | 14.75 | 14.96 | 0 | -0.85(-5.38%) |
Jan 29, 2009 | 16.08 | 16.79 | 15.73 | 15.81 | 54,403,852 | -1.20(-7.04%) |
Jan 28, 2009 | 15.58 | 17.32 | 15.36 | 17.01 | 83,351,048 | +2.37(+16.22%) |
Jan 27, 2009 | 14.46 | 14.77 | 14.13 | 14.63 | 35,328,716 | +0.53(+3.72%) |
Jan 26, 2009 | 14.00 | 15.31 | 13.64 | 14.11 | 51,557,176 | +0.27(+1.98%) |
Jan 23, 2009 | 12.39 | 14.04 | 12.07 | 13.84 | 52,885,176 | +0.84(+6.43%) |
Jan 22, 2009 | 12.03 | 13.79 | 11.58 | 13.00 | 61,891,180 | +0.53(+4.27%) |
Jan 21, 2009 | 10.30 | 12.56 | 10.23 | 12.47 | 62,982,824 | +2.78(+28.70%) |
Jan 20, 2009 | 11.06 | 11.12 | 9.687 | 9.687 | 44,590,252 | -1.84(-15.97%) |
Jan 16, 2009 | 12.56 | 12.72 | 10.39 | 11.53 | 57,266,496 | -0.50(-4.12%) |
Jan 15, 2009 | 12.64 | 13.01 | 11.38 | 12.02 | 56,573,628 | -0.69(-5.41%) |
Jan 14, 2009 | 13.50 | 13.65 | 12.54 | 12.71 | 53,517,620 | -1.23(-8.85%) |
Jan 13, 2009 | 13.51 | 14.48 | 13.21 | 13.95 | 42,441,912 | +0.05(+0.37%) |
Jan 12, 2009 | 14.85 | 15.49 | 13.36 | 13.89 | 66,517,352 | -0.20(-1.42%) |
Jan 09, 2009 | 14.03 | 14.77 | 13.82 | 14.09 | 48,415,808 | +0.18(+1.28%) |
Jan 08, 2009 | 13.24 | 14.04 | 13.05 | 13.92 | 28,552,888 | +0.53(+3.98%) |
Jan 07, 2009 | 14.10 | 14.33 | 13.13 | 13.38 | 41,792,880 | -1.09(-7.56%) |
Jan 06, 2009 | 13.36 | 14.74 | 13.31 | 14.48 | 52,663,056 | +1.45(+11.12%) |
Jan 05, 2009 | 12.42 | 13.58 | 12.40 | 13.03 | 34,389,860 | +0.47(+3.71%) |
Jan 02, 2009 | 11.84 | 12.60 | 11.65 | 12.56 | 27,461,318 | +0.70(+5.92%) |