Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.60 | 15.97 | 15.15 | 15.34 | 115,398,624 | +0.01(+0.05%) |
Apr 29, 2009 | 15.22 | 15.81 | 15.19 | 15.33 | 101,508,960 | +0.24(+1.61%) |
Apr 28, 2009 | 15.33 | 15.35 | 14.98 | 15.09 | 101,292,936 | -0.36(-2.30%) |
Apr 27, 2009 | 15.56 | 15.76 | 15.35 | 15.44 | 90,096,960 | -0.39(-2.44%) |
Apr 24, 2009 | 15.01 | 16.05 | 14.76 | 15.83 | 222,542,320 | +1.51(+10.52%) |
Apr 23, 2009 | 14.32 | 14.34 | 13.98 | 14.32 | 113,364,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.20 | 14.53 | 14.16 | 14.22 | 78,425,720 | -0.14(-1.00%) |
Apr 21, 2009 | 14.07 | 14.44 | 14.06 | 14.36 | 80,411,112 | +0.27(+1.93%) |
Apr 20, 2009 | 14.30 | 14.35 | 14.06 | 14.09 | 83,136,472 | -0.45(-3.07%) |
Apr 17, 2009 | 14.90 | 14.91 | 14.38 | 14.54 | 81,100,872 | -0.42(-2.83%) |
Apr 16, 2009 | 14.51 | 14.97 | 14.38 | 14.96 | 89,409,560 | +0.70(+4.94%) |
Apr 15, 2009 | 14.54 | 14.57 | 14.01 | 14.26 | 95,990,136 | -0.39(-2.69%) |
Apr 14, 2009 | 14.72 | 14.80 | 14.38 | 14.65 | 84,074,456 | -0.18(-1.23%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.66 | 14.83 | 58,706,692 | -0.06(-0.41%) |
Apr 09, 2009 | 14.72 | 14.91 | 14.55 | 14.89 | 73,652,496 | +0.36(+2.50%) |
Apr 08, 2009 | 14.36 | 14.85 | 14.35 | 14.53 | 74,505,088 | +0.33(+2.29%) |
Apr 07, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 86,907,448 | +0.00(+0.00%) |
Apr 06, 2009 | 14.04 | 14.20 | 13.83 | 14.20 | 62,710,820 | +0.01(+0.05%) |
Apr 03, 2009 | 14.48 | 14.50 | 13.96 | 14.19 | 108,135,080 | -0.41(-2.80%) |
Apr 02, 2009 | 14.76 | 15.06 | 14.38 | 14.60 | 130,851,184 | -0.02(-0.10%) |
Apr 01, 2009 | 13.80 | 14.66 | 13.76 | 14.62 | 127,334,568 | +0.71(+5.12%) |
Mar 31, 2009 | 13.50 | 14.23 | 13.46 | 13.91 | 122,060,912 | +0.67(+5.09%) |
Mar 30, 2009 | 13.43 | 13.45 | 13.07 | 13.23 | 65,559,828 | -1.02(-7.17%) |
Mar 26, 2009 | 13.76 | 14.29 | 13.72 | 14.26 | 84,240,320 | +0.72(+5.31%) |
Mar 25, 2009 | 13.61 | 13.86 | 13.26 | 13.54 | 97,649,168 | -0.04(-0.28%) |
Mar 24, 2009 | 13.66 | 13.79 | 13.51 | 13.57 | 66,109,164 | -0.30(-2.18%) |
Mar 23, 2009 | 13.39 | 14.07 | 13.10 | 13.88 | 94,575,336 | +0.96(+7.44%) |
Mar 20, 2009 | 13.11 | 13.36 | 12.78 | 12.92 | 107,973,320 | -0.06(-0.47%) |
Mar 19, 2009 | 13.15 | 13.21 | 12.81 | 12.98 | 77,908,320 | +0.14(+1.06%) |
Mar 18, 2009 | 12.89 | 13.04 | 12.57 | 12.84 | 93,404,368 | +0.05(+0.35%) |
Mar 17, 2009 | 12.36 | 12.79 | 12.31 | 12.79 | 82,765,368 | +0.49(+4.00%) |
Mar 16, 2009 | 12.73 | 12.84 | 12.29 | 12.30 | 88,538,040 | -0.30(-2.40%) |
Mar 13, 2009 | 12.85 | 12.91 | 12.25 | 12.61 | 109,600,616 | -0.27(-2.12%) |
Mar 12, 2009 | 12.88 | 12.90 | 12.48 | 12.88 | 123,763,248 | -0.08(-0.58%) |
Mar 11, 2009 | 12.59 | 13.02 | 12.44 | 12.95 | 111,645,248 | +0.48(+3.82%) |
Mar 10, 2009 | 11.64 | 12.58 | 11.55 | 12.48 | 125,728,200 | +1.01(+8.78%) |
Mar 09, 2009 | 11.51 | 11.92 | 11.43 | 11.47 | 87,818,664 | -0.10(-0.85%) |
Mar 06, 2009 | 11.62 | 11.83 | 11.26 | 11.57 | 122,649,936 | +0.01(+0.07%) |
Mar 05, 2009 | 12.01 | 12.02 | 11.56 | 11.56 | 118,269,800 | -0.64(-5.27%) |
Mar 04, 2009 | 12.20 | 12.42 | 12.03 | 12.20 | 91,518,272 | +0.25(+2.09%) |
Mar 02, 2009 | 12.08 | 12.30 | 11.94 | 11.95 | 106,434,976 | -0.27(-2.23%) |
Feb 27, 2009 | 12.33 | 12.51 | 12.19 | 12.23 | 123,416,824 | -0.20(-1.64%) |
Feb 26, 2009 | 12.91 | 12.93 | 12.43 | 12.43 | 109,890,192 | -0.41(-3.18%) |
Feb 25, 2009 | 12.88 | 13.05 | 12.46 | 12.84 | 139,758,000 | -0.16(-1.22%) |
Feb 24, 2009 | 12.89 | 13.13 | 12.39 | 13.00 | 162,013,536 | -0.03(-0.23%) |
Feb 23, 2009 | 13.64 | 13.74 | 12.99 | 13.03 | 93,508,720 | -0.60(-4.39%) |
Feb 20, 2009 | 13.45 | 13.77 | 13.37 | 13.63 | 91,691,368 | +0.07(+0.50%) |
Feb 19, 2009 | 13.85 | 13.91 | 13.48 | 13.56 | 64,982,928 | -0.16(-1.16%) |
Feb 18, 2009 | 13.79 | 13.97 | 13.63 | 13.72 | 72,571,880 | +0.02(+0.17%) |
Feb 17, 2009 | 14.00 | 14.01 | 13.54 | 13.70 | 100,180,848 | -0.76(-5.24%) |
Feb 13, 2009 | 14.59 | 14.74 | 14.41 | 14.45 | 62,636,016 | -0.13(-0.88%) |
Feb 12, 2009 | 14.06 | 14.63 | 14.04 | 14.58 | 99,456,568 | +0.04(+0.26%) |
Feb 11, 2009 | 14.34 | 14.76 | 14.32 | 14.54 | 77,403,000 | +0.31(+2.18%) |
Feb 10, 2009 | 14.57 | 14.99 | 14.16 | 14.23 | 110,893,224 | -0.48(-3.29%) |
Feb 09, 2009 | 14.87 | 14.97 | 14.58 | 14.72 | 68,927,096 | -0.17(-1.12%) |
Feb 06, 2009 | 14.51 | 15.09 | 14.43 | 14.88 | 114,582,216 | +0.47(+3.26%) |
Feb 05, 2009 | 14.01 | 14.49 | 13.82 | 14.41 | 99,324,872 | +0.31(+2.20%) |
Feb 04, 2009 | 14.04 | 14.38 | 14.01 | 14.10 | 99,874,216 | +0.10(+0.70%) |
Feb 03, 2009 | 13.51 | 14.09 | 13.32 | 14.01 | 114,739,768 | +0.51(+3.76%) |