Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.63 | 17.05 | 16.53 | 16.84 | 27,107,834 | +0.25(+1.53%) |
Mar 30, 2009 | 15.96 | 16.59 | 15.85 | 16.58 | 31,750,090 | +0.61(+3.82%) |
Mar 26, 2009 | 16.07 | 16.22 | 15.69 | 15.97 | 27,655,892 | +0.02(+0.14%) |
Mar 25, 2009 | 16.00 | 16.41 | 15.71 | 15.95 | 27,611,914 | -0.25(-1.53%) |
Mar 24, 2009 | 16.61 | 16.66 | 15.98 | 16.20 | 31,304,612 | -0.41(-2.45%) |
Mar 23, 2009 | 16.53 | 16.76 | 16.21 | 16.60 | 25,759,822 | +0.50(+3.09%) |
Mar 20, 2009 | 16.37 | 16.49 | 15.99 | 16.10 | 37,095,728 | +0.00(+0.02%) |
Mar 19, 2009 | 16.59 | 16.59 | 15.93 | 16.10 | 21,172,340 | -0.31(-1.86%) |
Mar 18, 2009 | 16.76 | 16.79 | 16.20 | 16.41 | 26,001,936 | -0.35(-2.08%) |
Mar 17, 2009 | 16.24 | 16.80 | 16.08 | 16.76 | 23,875,670 | +0.69(+4.32%) |
Mar 16, 2009 | 16.52 | 16.65 | 15.90 | 16.06 | 26,277,152 | -0.45(-2.73%) |
Mar 13, 2009 | 16.20 | 16.53 | 16.09 | 16.51 | 28,060,814 | +0.36(+2.25%) |
Mar 12, 2009 | 14.94 | 16.22 | 14.76 | 16.15 | 54,184,540 | +0.14(+0.89%) |
Mar 11, 2009 | 16.21 | 16.45 | 15.93 | 16.01 | 30,689,722 | -0.17(-1.06%) |
Mar 10, 2009 | 16.06 | 16.18 | 15.87 | 16.18 | 29,821,810 | +0.29(+1.83%) |
Mar 09, 2009 | 15.98 | 16.25 | 15.85 | 15.89 | 22,591,000 | -0.11(-0.68%) |
Mar 06, 2009 | 15.97 | 16.21 | 15.80 | 16.00 | 33,447,718 | +0.08(+0.53%) |
Mar 05, 2009 | 16.25 | 16.47 | 15.88 | 15.91 | 31,804,506 | -0.58(-3.50%) |
Mar 04, 2009 | 16.47 | 16.72 | 16.21 | 16.49 | 23,950,256 | +0.40(+2.48%) |
Mar 02, 2009 | 16.00 | 16.32 | 15.87 | 16.09 | 42,509,388 | -0.19(-1.18%) |
Feb 27, 2009 | 16.71 | 17.11 | 16.28 | 16.28 | 44,045,600 | -0.83(-4.82%) |
Feb 26, 2009 | 17.99 | 18.14 | 17.08 | 17.11 | 33,948,488 | -0.90(-4.99%) |
Feb 25, 2009 | 18.10 | 18.43 | 17.89 | 18.01 | 22,591,204 | -0.29(-1.59%) |
Feb 24, 2009 | 17.79 | 18.38 | 17.72 | 18.30 | 25,949,600 | +0.51(+2.84%) |
Feb 23, 2009 | 18.21 | 18.35 | 17.79 | 17.79 | 22,881,670 | -0.38(-2.10%) |
Feb 20, 2009 | 17.86 | 18.26 | 17.63 | 18.17 | 31,127,440 | +0.35(+1.96%) |
Feb 19, 2009 | 18.11 | 18.23 | 17.82 | 17.82 | 17,158,962 | -0.20(-1.11%) |
Feb 18, 2009 | 17.80 | 18.12 | 17.58 | 18.02 | 22,944,294 | +0.32(+1.79%) |
Feb 17, 2009 | 17.99 | 18.02 | 17.64 | 17.71 | 22,358,374 | -0.56(-3.04%) |
Feb 13, 2009 | 18.37 | 18.54 | 18.13 | 18.26 | 15,251,242 | -0.09(-0.49%) |
Feb 12, 2009 | 17.95 | 18.35 | 17.85 | 18.35 | 19,320,896 | +0.20(+1.08%) |
Feb 11, 2009 | 18.35 | 18.35 | 17.87 | 18.16 | 20,049,260 | +0.07(+0.38%) |
Feb 10, 2009 | 18.70 | 18.85 | 17.88 | 18.09 | 31,713,520 | -0.63(-3.38%) |
Feb 09, 2009 | 18.97 | 19.01 | 18.50 | 18.72 | 19,190,670 | -0.34(-1.79%) |
Feb 06, 2009 | 18.93 | 19.27 | 18.86 | 19.06 | 28,406,678 | +0.08(+0.42%) |
Feb 05, 2009 | 18.70 | 19.07 | 18.37 | 18.98 | 25,185,656 | +0.10(+0.52%) |
Feb 04, 2009 | 19.31 | 19.37 | 18.75 | 18.89 | 24,538,960 | -0.31(-1.59%) |
Feb 03, 2009 | 18.91 | 19.30 | 18.60 | 19.19 | 22,824,132 | +0.34(+1.79%) |
Feb 02, 2009 | 18.37 | 18.90 | 18.27 | 18.85 | 22,664,490 | +0.40(+2.17%) |
Jan 30, 2009 | 18.42 | 18.83 | 18.40 | 18.45 | 24,251,282 | +0.05(+0.26%) |
Jan 29, 2009 | 18.21 | 18.63 | 18.11 | 18.41 | 22,319,536 | +0.04(+0.20%) |
Jan 28, 2009 | 17.96 | 18.67 | 17.88 | 18.37 | 41,968,536 | +0.84(+4.79%) |
Jan 27, 2009 | 17.81 | 17.81 | 17.38 | 17.53 | 21,026,440 | -0.06(-0.33%) |
Jan 26, 2009 | 17.73 | 17.95 | 17.41 | 17.59 | 21,118,734 | +0.05(+0.29%) |
Jan 23, 2009 | 17.52 | 17.70 | 17.37 | 17.54 | 17,842,330 | -0.16(-0.92%) |
Jan 22, 2009 | 17.48 | 17.87 | 17.45 | 17.70 | 20,367,144 | -0.25(-1.42%) |
Jan 21, 2009 | 17.43 | 18.02 | 17.29 | 17.95 | 28,870,004 | +0.80(+4.66%) |
Jan 20, 2009 | 17.49 | 17.83 | 17.16 | 17.16 | 24,955,962 | -0.39(-2.24%) |
Jan 16, 2009 | 17.46 | 17.68 | 17.28 | 17.55 | 23,599,154 | +0.09(+0.52%) |
Jan 15, 2009 | 17.22 | 17.64 | 17.17 | 17.46 | 23,151,400 | +0.15(+0.86%) |
Jan 14, 2009 | 17.36 | 17.60 | 17.22 | 17.31 | 21,033,308 | -0.29(-1.63%) |
Jan 13, 2009 | 17.37 | 17.95 | 17.32 | 17.60 | 22,371,812 | +0.28(+1.59%) |
Jan 12, 2009 | 17.36 | 17.54 | 17.05 | 17.32 | 17,598,970 | -0.04(-0.25%) |
Jan 09, 2009 | 17.84 | 17.85 | 17.21 | 17.36 | 18,891,900 | -0.40(-2.25%) |
Jan 08, 2009 | 17.69 | 17.76 | 17.30 | 17.76 | 20,665,650 | +0.05(+0.31%) |
Jan 07, 2009 | 17.81 | 18.17 | 17.50 | 17.71 | 21,411,710 | -0.33(-1.83%) |
Jan 06, 2009 | 18.61 | 18.63 | 17.81 | 18.04 | 24,284,094 | -0.50(-2.69%) |
Jan 05, 2009 | 18.81 | 18.89 | 18.32 | 18.54 | 21,551,018 | -0.43(-2.26%) |