Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.41 | 16.65 | 15.65 | 16.05 | 22,868,630 | -0.21(-1.27%) |
Apr 29, 2009 | 15.75 | 16.50 | 15.68 | 16.25 | 16,892,422 | +0.67(+4.28%) |
Apr 28, 2009 | 15.37 | 15.81 | 15.37 | 15.59 | 18,998,830 | -0.29(-1.85%) |
Apr 27, 2009 | 15.82 | 16.06 | 15.48 | 15.88 | 18,684,348 | -0.48(-2.96%) |
Apr 24, 2009 | 16.11 | 16.53 | 16.02 | 16.36 | 22,117,632 | +0.66(+4.19%) |
Apr 23, 2009 | 15.91 | 15.97 | 15.17 | 15.71 | 23,375,818 | -0.06(-0.40%) |
Apr 22, 2009 | 15.01 | 16.20 | 14.96 | 15.77 | 29,136,518 | -0.06(-0.35%) |
Apr 21, 2009 | 14.45 | 16.06 | 14.45 | 15.82 | 37,959,884 | +0.91(+6.12%) |
Apr 20, 2009 | 14.34 | 15.44 | 14.30 | 14.91 | 37,729,532 | +0.01(+0.05%) |
Apr 17, 2009 | 14.66 | 15.08 | 14.50 | 14.90 | 22,544,196 | +0.17(+1.13%) |
Apr 16, 2009 | 14.34 | 14.90 | 14.04 | 14.74 | 25,224,772 | +0.56(+3.98%) |
Apr 15, 2009 | 13.94 | 14.29 | 13.78 | 14.17 | 22,143,878 | +0.17(+1.19%) |
Apr 14, 2009 | 13.29 | 14.17 | 13.21 | 14.01 | 26,211,304 | +0.54(+4.01%) |
Apr 13, 2009 | 13.25 | 13.63 | 13.02 | 13.47 | 16,601,737 | -0.12(-0.88%) |
Apr 09, 2009 | 13.54 | 13.69 | 13.25 | 13.59 | 14,066,753 | +0.47(+3.57%) |
Apr 08, 2009 | 12.99 | 13.31 | 12.50 | 13.12 | 18,071,508 | +0.21(+1.60%) |
Apr 07, 2009 | 13.17 | 13.25 | 12.81 | 12.91 | 14,887,636 | -0.57(-4.24%) |
Apr 06, 2009 | 13.56 | 13.60 | 13.13 | 13.48 | 15,840,858 | -0.27(-1.96%) |
Apr 03, 2009 | 12.95 | 13.87 | 12.94 | 13.75 | 30,250,972 | +0.80(+6.19%) |
Apr 02, 2009 | 13.00 | 13.24 | 12.65 | 12.95 | 26,232,788 | +0.61(+4.95%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.76 | 12.34 | 22,859,158 | +0.06(+0.52%) |
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.28 | 20,918,012 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.94 | 12.29 | 12.56 | 18,456,664 | -1.14(-8.34%) |
Mar 26, 2009 | 13.97 | 14.25 | 13.58 | 13.70 | 26,951,490 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.30 | 13.83 | 28,844,872 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.52 | 16,751,025 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,409,254 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.29 | 13.36 | 27,381,202 | -1.25(-8.55%) |
Mar 19, 2009 | 14.29 | 14.67 | 14.04 | 14.61 | 26,230,204 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.98 | 13.07 | 13.82 | 25,386,158 | +0.08(+0.58%) |
Mar 17, 2009 | 13.02 | 13.82 | 12.79 | 13.74 | 18,009,528 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,924,731 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.79 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,006,630 | +0.39(+3.11%) |
Mar 11, 2009 | 13.09 | 13.09 | 12.18 | 12.52 | 21,323,558 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,403,530 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.06 | 11.99 | 12.48 | 28,417,068 | +0.48(+3.97%) |
Mar 06, 2009 | 12.32 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.21 | 20,284,670 | -0.76(-5.88%) |
Mar 04, 2009 | 12.56 | 13.47 | 12.35 | 12.97 | 26,011,226 | +1.25(+10.63%) |
Mar 02, 2009 | 12.58 | 12.79 | 11.67 | 11.72 | 18,586,206 | -1.22(-9.44%) |
Feb 27, 2009 | 12.88 | 13.45 | 12.63 | 12.94 | 0 | -0.31(-2.34%) |
Feb 26, 2009 | 13.40 | 14.02 | 13.23 | 13.25 | 18,988,482 | +0.10(+0.78%) |
Feb 25, 2009 | 13.64 | 13.82 | 12.88 | 13.15 | 24,320,490 | -0.37(-2.70%) |
Feb 24, 2009 | 12.91 | 13.57 | 12.69 | 13.52 | 18,871,464 | +0.84(+6.64%) |
Feb 23, 2009 | 13.75 | 13.94 | 12.61 | 12.67 | 19,391,928 | -0.87(-6.44%) |
Feb 20, 2009 | 13.20 | 13.82 | 12.94 | 13.55 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 13.85 | 13.97 | 13.41 | 13.49 | 15,656,874 | -0.01(-0.06%) |
Feb 18, 2009 | 13.09 | 13.68 | 13.01 | 13.50 | 21,768,942 | +0.52(+3.97%) |
Feb 17, 2009 | 13.88 | 14.00 | 12.96 | 12.98 | 17,548,254 | -1.53(-10.55%) |
Feb 13, 2009 | 14.39 | 14.89 | 14.24 | 14.52 | 13,867,650 | +0.11(+0.77%) |
Feb 12, 2009 | 14.26 | 14.41 | 13.61 | 14.40 | 18,776,318 | -0.18(-1.25%) |
Feb 11, 2009 | 14.87 | 15.09 | 14.13 | 14.59 | 19,646,750 | +0.04(+0.27%) |
Feb 10, 2009 | 15.58 | 15.87 | 14.38 | 14.55 | 20,401,772 | -1.07(-6.86%) |
Feb 09, 2009 | 15.87 | 16.28 | 15.36 | 15.62 | 13,677,149 | -0.02(-0.15%) |
Feb 06, 2009 | 15.02 | 15.86 | 14.79 | 15.64 | 16,500,125 | +0.45(+2.98%) |
Feb 05, 2009 | 14.52 | 15.28 | 14.10 | 15.19 | 21,798,860 | +0.54(+3.68%) |
Feb 04, 2009 | 13.87 | 14.89 | 13.87 | 14.65 | 21,069,444 | +0.85(+6.15%) |
Feb 03, 2009 | 13.71 | 14.01 | 13.48 | 13.80 | 18,428,476 | +0.20(+1.46%) |