Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.58 | 18.09 | 17.36 | 17.48 | 66,216,612 | +0.68(+4.05%) |
Apr 29, 2009 | 15.86 | 17.19 | 15.72 | 16.80 | 63,710,232 | +1.21(+7.73%) |
Apr 28, 2009 | 15.43 | 22.17 | 15.30 | 15.60 | 37,372,672 | -0.13(-0.80%) |
Apr 27, 2009 | 15.97 | 16.48 | 15.65 | 15.72 | 45,071,360 | -0.52(-3.19%) |
Apr 24, 2009 | 16.53 | 16.73 | 15.77 | 16.24 | 72,796,680 | +0.00(+0.00%) |
Apr 23, 2009 | 16.79 | 16.98 | 15.65 | 16.24 | 84,280,064 | -0.35(-2.14%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.46 | 16.59 | 140,594,768 | -1.67(-9.15%) |
Apr 21, 2009 | 17.05 | 18.57 | 16.73 | 18.26 | 67,761,416 | +0.87(+5.02%) |
Apr 20, 2009 | 17.88 | 18.63 | 17.38 | 17.39 | 61,340,616 | -1.09(-5.92%) |
Apr 17, 2009 | 17.65 | 19.14 | 17.43 | 18.49 | 69,799,080 | +0.76(+4.30%) |
Apr 16, 2009 | 17.44 | 18.04 | 17.15 | 17.73 | 54,163,944 | +0.38(+2.22%) |
Apr 15, 2009 | 17.33 | 17.55 | 16.28 | 17.34 | 70,840,296 | -0.16(-0.93%) |
Apr 14, 2009 | 18.89 | 19.20 | 17.42 | 17.50 | 65,162,960 | -1.43(-7.54%) |
Apr 13, 2009 | 18.17 | 20.22 | 18.12 | 18.93 | 60,952,440 | +0.18(+0.99%) |
Apr 09, 2009 | 17.82 | 18.76 | 17.19 | 18.75 | 71,931,200 | +1.97(+11.72%) |
Apr 08, 2009 | 17.58 | 17.58 | 16.36 | 16.78 | 50,899,368 | -0.47(-2.70%) |
Apr 07, 2009 | 16.57 | 18.09 | 16.56 | 17.24 | 61,464,768 | +0.01(+0.04%) |
Apr 06, 2009 | 17.07 | 17.38 | 16.75 | 17.24 | 47,597,876 | -0.55(-3.12%) |
Apr 03, 2009 | 16.71 | 17.87 | 16.32 | 17.79 | 71,184,224 | +0.70(+4.11%) |
Apr 02, 2009 | 18.45 | 18.49 | 16.97 | 17.09 | 91,632,552 | -0.46(-2.61%) |
Apr 01, 2009 | 16.41 | 17.90 | 16.28 | 17.55 | 62,546,604 | +0.71(+4.22%) |
Mar 31, 2009 | 16.79 | 17.13 | 16.02 | 16.84 | 73,694,232 | +0.47(+2.89%) |
Mar 30, 2009 | 16.82 | 17.18 | 16.12 | 16.36 | 60,247,460 | -2.60(-13.72%) |
Mar 26, 2009 | 19.49 | 19.58 | 18.51 | 18.97 | 73,686,032 | -0.19(-1.00%) |
Mar 25, 2009 | 19.04 | 19.78 | 17.64 | 19.16 | 100,834,984 | +0.58(+3.15%) |
Mar 24, 2009 | 17.61 | 20.17 | 17.41 | 18.58 | 111,460,688 | +0.51(+2.82%) |
Mar 23, 2009 | 17.16 | 18.26 | 16.87 | 18.07 | 87,534,080 | +3.10(+20.70%) |
Mar 20, 2009 | 15.93 | 16.33 | 14.80 | 14.97 | 77,944,104 | -1.00(-6.27%) |
Mar 19, 2009 | 18.09 | 18.34 | 15.54 | 15.97 | 89,653,840 | -1.92(-10.73%) |
Mar 18, 2009 | 16.84 | 18.30 | 16.34 | 17.89 | 88,812,624 | +0.28(+1.60%) |
Mar 17, 2009 | 16.53 | 17.71 | 16.10 | 17.61 | 81,954,384 | +0.57(+3.34%) |
Mar 16, 2009 | 19.16 | 19.41 | 16.95 | 17.04 | 83,038,312 | -1.77(-9.40%) |
Mar 13, 2009 | 18.27 | 19.11 | 17.56 | 18.80 | 0 | +0.92(+5.17%) |
Mar 12, 2009 | 16.63 | 18.05 | 16.19 | 17.88 | 75,852,800 | +1.23(+7.42%) |
Mar 11, 2009 | 16.64 | 17.62 | 16.11 | 16.65 | 96,243,272 | +1.23(+8.01%) |
Mar 10, 2009 | 13.16 | 15.46 | 12.95 | 15.41 | 84,336,832 | +3.22(+26.46%) |
Mar 09, 2009 | 12.32 | 13.16 | 11.92 | 12.19 | 60,200,000 | -0.52(-4.08%) |
Mar 06, 2009 | 13.69 | 14.30 | 12.35 | 12.70 | 0 | -0.59(-4.45%) |
Mar 05, 2009 | 13.95 | 14.05 | 12.81 | 13.30 | 62,900,048 | -1.05(-7.32%) |
Mar 04, 2009 | 13.94 | 14.98 | 13.67 | 14.35 | 62,570,944 | +1.06(+7.96%) |
Mar 02, 2009 | 13.95 | 14.09 | 13.00 | 13.29 | 60,321,188 | -1.16(-8.04%) |
Feb 27, 2009 | 15.02 | 15.32 | 14.32 | 14.45 | 0 | -1.37(-8.65%) |
Feb 26, 2009 | 16.60 | 16.86 | 15.65 | 15.82 | 51,110,160 | -0.18(-1.11%) |
Feb 25, 2009 | 16.23 | 16.95 | 15.68 | 15.99 | 72,396,696 | -0.33(-1.99%) |
Feb 24, 2009 | 14.17 | 16.34 | 13.97 | 16.32 | 66,309,656 | +2.40(+17.27%) |
Feb 23, 2009 | 14.97 | 15.11 | 13.89 | 13.92 | 47,886,592 | -0.45(-3.14%) |
Feb 20, 2009 | 14.16 | 14.84 | 13.39 | 14.37 | 75,697,344 | -0.37(-2.51%) |
Feb 19, 2009 | 15.35 | 15.62 | 14.69 | 14.74 | 47,636,796 | -0.18(-1.24%) |
Feb 18, 2009 | 15.07 | 15.20 | 13.92 | 14.92 | 61,638,372 | +0.31(+2.13%) |
Feb 17, 2009 | 16.02 | 16.31 | 14.52 | 14.61 | 62,110,484 | -2.34(-13.82%) |
Feb 13, 2009 | 16.89 | 17.36 | 16.42 | 16.96 | 48,765,136 | -0.04(-0.26%) |
Feb 12, 2009 | 16.58 | 17.20 | 16.09 | 17.00 | 63,663,388 | +0.06(+0.35%) |
Feb 11, 2009 | 16.27 | 17.04 | 15.57 | 16.94 | 52,178,892 | +1.57(+10.20%) |
Feb 10, 2009 | 17.21 | 17.72 | 15.17 | 15.37 | 61,242,492 | -2.09(-11.94%) |
Feb 09, 2009 | 16.82 | 17.71 | 15.98 | 17.46 | 53,616,744 | +0.55(+3.24%) |
Feb 06, 2009 | 17.57 | 18.01 | 16.46 | 16.91 | 63,535,428 | -0.24(-1.38%) |
Feb 05, 2009 | 16.03 | 18.07 | 15.91 | 17.15 | 74,125,168 | +0.87(+5.36%) |
Feb 04, 2009 | 15.67 | 17.21 | 15.51 | 16.28 | 55,897,004 | +0.79(+5.11%) |
Feb 03, 2009 | 15.65 | 16.03 | 15.05 | 15.48 | 38,480,356 | +0.10(+0.67%) |