Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.57 | 16.11 | 15.39 | 15.81 | 49,015,592 | +0.63(+4.13%) |
Apr 29, 2009 | 14.56 | 15.41 | 14.47 | 15.18 | 46,625,996 | +1.00(+7.03%) |
Apr 28, 2009 | 14.34 | 14.58 | 14.15 | 14.18 | 42,517,216 | -0.52(-3.55%) |
Apr 27, 2009 | 14.62 | 15.01 | 14.42 | 14.71 | 35,251,100 | -0.46(-3.05%) |
Apr 24, 2009 | 14.86 | 15.34 | 14.66 | 15.17 | 41,931,776 | +0.66(+4.52%) |
Apr 23, 2009 | 14.83 | 14.93 | 14.28 | 14.51 | 44,016,700 | -0.48(-3.19%) |
Apr 22, 2009 | 14.61 | 15.84 | 14.47 | 14.99 | 61,916,452 | -0.03(-0.20%) |
Apr 21, 2009 | 14.10 | 15.10 | 14.08 | 15.02 | 43,585,368 | +0.53(+3.63%) |
Apr 20, 2009 | 15.21 | 15.38 | 14.45 | 14.49 | 49,042,780 | -1.59(-9.88%) |
Apr 17, 2009 | 16.14 | 16.23 | 15.74 | 16.08 | 39,330,376 | -0.13(-0.78%) |
Apr 16, 2009 | 16.65 | 16.68 | 15.81 | 16.21 | 47,178,732 | -0.39(-2.37%) |
Apr 15, 2009 | 16.44 | 16.65 | 16.18 | 16.60 | 44,566,420 | +0.20(+1.22%) |
Apr 14, 2009 | 16.76 | 17.13 | 16.36 | 16.40 | 47,045,596 | -0.49(-2.92%) |
Apr 13, 2009 | 16.68 | 17.06 | 16.07 | 16.90 | 48,402,640 | +0.55(+3.38%) |
Apr 09, 2009 | 15.88 | 16.40 | 15.63 | 16.34 | 53,312,336 | +1.29(+8.57%) |
Apr 08, 2009 | 15.42 | 15.60 | 14.71 | 15.05 | 43,251,316 | -0.27(-1.79%) |
Apr 07, 2009 | 15.18 | 15.83 | 15.16 | 15.33 | 48,216,124 | -0.14(-0.93%) |
Apr 06, 2009 | 15.33 | 15.51 | 14.96 | 15.47 | 42,925,312 | -0.34(-2.16%) |
Apr 03, 2009 | 15.34 | 16.21 | 15.29 | 15.81 | 54,178,392 | +0.41(+2.65%) |
Apr 02, 2009 | 15.37 | 15.89 | 15.32 | 15.41 | 58,481,388 | +0.69(+4.68%) |
Apr 01, 2009 | 13.69 | 14.82 | 13.56 | 14.72 | 53,049,132 | +0.59(+4.20%) |
Mar 31, 2009 | 14.49 | 14.52 | 13.53 | 14.12 | 74,721,496 | -0.16(-1.09%) |
Mar 30, 2009 | 14.88 | 14.92 | 14.03 | 14.28 | 59,347,660 | -1.68(-10.50%) |
Mar 26, 2009 | 15.59 | 16.10 | 15.54 | 15.95 | 62,906,308 | +0.89(+5.88%) |
Mar 25, 2009 | 15.29 | 15.82 | 14.55 | 15.07 | 57,665,472 | -0.08(-0.51%) |
Mar 24, 2009 | 15.05 | 15.50 | 14.75 | 15.15 | 47,456,996 | -0.37(-2.39%) |
Mar 23, 2009 | 15.35 | 15.60 | 15.28 | 15.52 | 53,650,228 | +1.06(+7.36%) |
Mar 20, 2009 | 15.18 | 15.38 | 14.31 | 14.45 | 56,532,596 | -0.66(-4.34%) |
Mar 19, 2009 | 14.95 | 15.80 | 14.77 | 15.11 | 97,104,288 | +1.03(+7.29%) |
Mar 18, 2009 | 13.52 | 14.09 | 12.73 | 14.08 | 91,690,296 | +0.40(+2.90%) |
Mar 17, 2009 | 13.42 | 13.71 | 13.06 | 13.69 | 58,205,484 | -0.12(-0.89%) |
Mar 16, 2009 | 13.95 | 14.24 | 13.62 | 13.81 | 60,403,364 | +0.08(+0.59%) |
Mar 13, 2009 | 14.08 | 14.08 | 13.40 | 13.73 | 0 | +0.10(+0.76%) |
Mar 12, 2009 | 13.04 | 13.70 | 12.99 | 13.62 | 69,960,432 | +0.44(+3.37%) |
Mar 11, 2009 | 12.77 | 13.36 | 12.59 | 13.18 | 77,911,432 | +0.52(+4.07%) |
Mar 10, 2009 | 12.51 | 12.88 | 12.30 | 12.66 | 81,179,328 | +0.69(+5.72%) |
Mar 09, 2009 | 12.16 | 12.76 | 11.89 | 11.98 | 73,285,912 | -0.58(-4.60%) |
Mar 06, 2009 | 12.19 | 12.75 | 12.04 | 12.56 | 0 | +0.83(+7.05%) |
Mar 05, 2009 | 11.41 | 11.97 | 11.31 | 11.73 | 76,613,328 | -0.21(-1.74%) |
Mar 04, 2009 | 11.49 | 12.20 | 11.29 | 11.94 | 122,364,176 | +2.15(+21.94%) |
Mar 02, 2009 | 10.94 | 11.06 | 9.754 | 9.790 | 83,064,392 | -1.48(-13.17%) |
Feb 27, 2009 | 10.66 | 11.63 | 10.52 | 11.27 | 0 | +0.14(+1.30%) |
Feb 26, 2009 | 11.13 | 11.83 | 11.05 | 11.13 | 69,249,688 | +0.25(+2.32%) |
Feb 25, 2009 | 10.65 | 11.11 | 10.31 | 10.88 | 76,552,528 | +0.50(+4.86%) |
Feb 24, 2009 | 9.917 | 10.44 | 9.665 | 10.37 | 57,607,976 | +0.61(+6.26%) |
Feb 23, 2009 | 10.91 | 10.93 | 9.684 | 9.762 | 62,343,896 | -0.90(-8.48%) |
Feb 20, 2009 | 10.20 | 10.82 | 10.04 | 10.67 | 0 | +0.19(+1.80%) |
Feb 19, 2009 | 10.88 | 11.00 | 10.36 | 10.48 | 64,822,880 | -0.06(-0.60%) |
Feb 18, 2009 | 10.25 | 10.62 | 9.843 | 10.54 | 96,503,920 | +0.49(+4.87%) |
Feb 17, 2009 | 10.67 | 10.73 | 10.02 | 10.05 | 67,205,568 | -1.26(-11.11%) |
Feb 13, 2009 | 10.98 | 11.45 | 10.94 | 11.31 | 66,159,848 | +0.41(+3.78%) |
Feb 12, 2009 | 10.19 | 11.00 | 10.04 | 10.90 | 68,947,200 | +0.55(+5.30%) |
Feb 11, 2009 | 10.31 | 10.65 | 10.02 | 10.35 | 69,737,280 | +0.23(+2.31%) |
Feb 10, 2009 | 10.89 | 11.13 | 9.932 | 10.11 | 63,265,460 | -0.75(-6.92%) |
Feb 09, 2009 | 11.19 | 11.58 | 10.70 | 10.87 | 78,421,552 | -0.18(-1.64%) |
Feb 06, 2009 | 10.86 | 11.30 | 10.83 | 11.05 | 84,259,608 | +0.54(+5.15%) |
Feb 05, 2009 | 10.01 | 10.70 | 9.873 | 10.51 | 84,123,944 | +0.40(+3.92%) |
Feb 04, 2009 | 10.09 | 10.42 | 9.795 | 10.11 | 98,262,704 | +0.78(+8.38%) |
Feb 03, 2009 | 9.350 | 9.588 | 9.147 | 9.328 | 52,885,808 | +0.21(+2.36%) |