Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.23 | 15.46 | 14.80 | 15.17 | 14,521,970 | +0.05(+0.32%) |
Mar 30, 2009 | 15.28 | 15.44 | 14.88 | 15.12 | 15,924,737 | -1.29(-7.87%) |
Mar 26, 2009 | 15.21 | 16.47 | 15.14 | 16.42 | 23,564,184 | +1.30(+8.62%) |
Mar 25, 2009 | 15.54 | 15.80 | 14.57 | 15.11 | 17,054,208 | -0.45(-2.87%) |
Mar 24, 2009 | 15.31 | 16.01 | 14.98 | 15.56 | 16,015,326 | +0.04(+0.29%) |
Mar 23, 2009 | 14.95 | 15.53 | 14.94 | 15.52 | 17,294,810 | +1.24(+8.66%) |
Mar 20, 2009 | 14.83 | 14.89 | 14.16 | 14.28 | 15,975,393 | -0.29(-1.98%) |
Mar 19, 2009 | 14.74 | 15.07 | 14.49 | 14.57 | 10,147,122 | -0.05(-0.35%) |
Mar 18, 2009 | 14.69 | 14.85 | 13.93 | 14.62 | 20,370,560 | +0.45(+3.18%) |
Mar 17, 2009 | 14.40 | 14.80 | 14.13 | 14.17 | 15,253,800 | -0.20(-1.39%) |
Mar 16, 2009 | 14.28 | 15.09 | 13.99 | 14.37 | 24,179,946 | +0.65(+4.71%) |
Mar 13, 2009 | 13.84 | 14.12 | 13.52 | 13.72 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.44 | 13.87 | 13.12 | 13.75 | 14,360,303 | +0.27(+2.00%) |
Mar 11, 2009 | 13.33 | 13.72 | 13.17 | 13.49 | 16,363,604 | +0.27(+2.07%) |
Mar 10, 2009 | 12.63 | 13.30 | 12.63 | 13.21 | 24,473,224 | +0.80(+6.48%) |
Mar 09, 2009 | 12.75 | 13.02 | 12.28 | 12.41 | 20,798,206 | -0.50(-3.89%) |
Mar 06, 2009 | 13.17 | 13.59 | 12.55 | 12.91 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.49 | 13.60 | 12.46 | 13.08 | 32,184,056 | -0.93(-6.67%) |
Mar 04, 2009 | 13.72 | 14.23 | 13.48 | 14.01 | 16,280,263 | +0.80(+6.03%) |
Mar 02, 2009 | 13.59 | 13.62 | 13.08 | 13.21 | 19,442,626 | -0.63(-4.58%) |
Feb 27, 2009 | 13.59 | 14.30 | 13.30 | 13.85 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.41 | 14.43 | 13.76 | 13.81 | 18,218,170 | -0.48(-3.38%) |
Feb 25, 2009 | 14.62 | 14.62 | 13.69 | 14.30 | 23,706,022 | -0.42(-2.88%) |
Feb 24, 2009 | 13.95 | 14.88 | 13.93 | 14.72 | 19,370,116 | +0.79(+5.67%) |
Feb 23, 2009 | 14.89 | 15.05 | 13.86 | 13.93 | 13,748,391 | -0.84(-5.70%) |
Feb 20, 2009 | 14.34 | 15.07 | 14.11 | 14.77 | 17,573,762 | +0.30(+2.04%) |
Feb 19, 2009 | 14.70 | 15.11 | 14.26 | 14.48 | 26,639,182 | -0.64(-4.22%) |
Feb 18, 2009 | 15.06 | 15.40 | 14.88 | 15.12 | 14,126,572 | +0.06(+0.37%) |
Feb 17, 2009 | 15.71 | 15.71 | 14.87 | 15.06 | 20,938,980 | -1.00(-6.21%) |
Feb 13, 2009 | 16.08 | 16.38 | 15.69 | 16.06 | 16,212,670 | +0.06(+0.37%) |
Feb 12, 2009 | 16.51 | 16.62 | 15.36 | 16.00 | 26,292,524 | -0.73(-4.35%) |
Feb 11, 2009 | 17.32 | 17.32 | 16.39 | 16.73 | 17,635,792 | -0.54(-3.10%) |
Feb 10, 2009 | 18.08 | 18.19 | 16.94 | 17.26 | 19,900,556 | -0.93(-5.13%) |
Feb 09, 2009 | 18.21 | 18.31 | 17.53 | 18.19 | 14,016,899 | +0.01(+0.06%) |
Feb 06, 2009 | 17.49 | 18.45 | 17.35 | 18.18 | 18,495,692 | +0.73(+4.21%) |
Feb 05, 2009 | 16.90 | 17.56 | 16.37 | 17.45 | 18,061,486 | +0.41(+2.43%) |
Feb 04, 2009 | 16.88 | 17.48 | 16.67 | 17.04 | 16,126,370 | +0.24(+1.41%) |
Feb 03, 2009 | 16.08 | 16.89 | 15.79 | 16.80 | 16,217,350 | +0.89(+5.59%) |
Feb 02, 2009 | 15.87 | 16.09 | 15.55 | 15.91 | 11,273,060 | -0.25(-1.55%) |
Jan 30, 2009 | 16.52 | 16.64 | 15.97 | 16.16 | 0 | -0.34(-2.04%) |
Jan 29, 2009 | 17.06 | 17.08 | 16.38 | 16.50 | 12,135,743 | -0.76(-4.39%) |
Jan 28, 2009 | 16.86 | 17.52 | 16.83 | 17.25 | 22,436,144 | +0.65(+3.93%) |
Jan 27, 2009 | 15.98 | 16.77 | 15.83 | 16.60 | 19,243,524 | +0.75(+4.75%) |
Jan 26, 2009 | 15.74 | 16.33 | 15.39 | 15.85 | 13,944,930 | +0.16(+1.04%) |
Jan 23, 2009 | 15.60 | 16.06 | 15.22 | 15.69 | 16,719,708 | -0.28(-1.73%) |
Jan 22, 2009 | 14.52 | 16.21 | 14.31 | 15.96 | 32,877,480 | +1.01(+6.74%) |
Jan 21, 2009 | 14.17 | 15.23 | 13.97 | 14.95 | 26,038,758 | +0.99(+7.11%) |
Jan 20, 2009 | 14.76 | 14.76 | 13.86 | 13.96 | 26,825,580 | -0.96(-6.41%) |
Jan 16, 2009 | 15.45 | 15.66 | 14.85 | 14.92 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.32 | 15.64 | 14.34 | 15.22 | 32,812,848 | -0.12(-0.79%) |
Jan 14, 2009 | 15.93 | 16.20 | 15.06 | 15.34 | 30,087,156 | -0.99(-6.06%) |
Jan 13, 2009 | 16.59 | 17.22 | 15.95 | 16.33 | 23,124,318 | -0.47(-2.79%) |
Jan 12, 2009 | 17.69 | 17.91 | 16.60 | 16.80 | 24,043,684 | -0.96(-5.42%) |
Jan 09, 2009 | 18.25 | 18.43 | 17.50 | 17.76 | 11,839,126 | -0.43(-2.35%) |
Jan 08, 2009 | 18.46 | 18.69 | 17.77 | 18.19 | 14,939,115 | -0.18(-0.96%) |
Jan 07, 2009 | 19.71 | 19.84 | 18.05 | 18.36 | 20,814,502 | -1.57(-7.87%) |
Jan 06, 2009 | 19.39 | 20.17 | 19.28 | 19.93 | 19,011,606 | +0.72(+3.77%) |
Jan 05, 2009 | 18.71 | 19.42 | 18.30 | 19.21 | 17,058,322 | +0.71(+3.83%) |
Jan 02, 2009 | 17.69 | 18.60 | 17.62 | 18.50 | 0 | +0.86(+4.87%) |