Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.41 | 16.65 | 15.65 | 16.04 | 22,873,402 | -0.21(-1.27%) |
Apr 29, 2009 | 15.74 | 16.50 | 15.68 | 16.25 | 16,895,946 | +0.67(+4.28%) |
Apr 28, 2009 | 15.37 | 15.81 | 15.37 | 15.58 | 19,002,792 | -0.29(-1.85%) |
Apr 27, 2009 | 15.82 | 16.06 | 15.47 | 15.88 | 18,688,246 | -0.48(-2.96%) |
Apr 24, 2009 | 16.11 | 16.53 | 16.01 | 16.36 | 22,122,246 | +0.66(+4.19%) |
Apr 23, 2009 | 15.91 | 15.96 | 15.17 | 15.70 | 23,380,694 | -0.06(-0.40%) |
Apr 22, 2009 | 15.00 | 16.19 | 14.96 | 15.77 | 29,142,596 | -0.06(-0.35%) |
Apr 21, 2009 | 14.45 | 16.06 | 14.45 | 15.82 | 37,967,804 | +0.91(+6.12%) |
Apr 20, 2009 | 14.34 | 15.43 | 14.30 | 14.91 | 37,737,404 | +0.01(+0.05%) |
Apr 17, 2009 | 14.66 | 15.08 | 14.50 | 14.90 | 22,548,900 | +0.17(+1.13%) |
Apr 16, 2009 | 14.34 | 14.89 | 14.04 | 14.73 | 25,230,034 | +0.56(+3.98%) |
Apr 15, 2009 | 13.93 | 14.28 | 13.77 | 14.17 | 22,148,498 | +0.17(+1.19%) |
Apr 14, 2009 | 13.28 | 14.16 | 13.21 | 14.00 | 26,216,772 | +0.54(+4.01%) |
Apr 13, 2009 | 13.25 | 13.62 | 13.01 | 13.47 | 16,605,200 | -0.12(-0.88%) |
Apr 09, 2009 | 13.54 | 13.69 | 13.25 | 13.58 | 14,069,688 | +0.47(+3.57%) |
Apr 08, 2009 | 12.99 | 13.31 | 12.50 | 13.12 | 18,075,276 | +0.21(+1.60%) |
Apr 07, 2009 | 13.17 | 13.25 | 12.81 | 12.91 | 14,890,742 | -0.57(-4.24%) |
Apr 06, 2009 | 13.56 | 13.60 | 13.13 | 13.48 | 15,844,163 | -0.27(-1.96%) |
Apr 03, 2009 | 12.95 | 13.87 | 12.93 | 13.75 | 30,257,282 | +0.80(+6.19%) |
Apr 02, 2009 | 13.00 | 13.23 | 12.65 | 12.95 | 26,238,260 | +0.61(+4.95%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.76 | 12.34 | 22,863,926 | +0.06(+0.52%) |
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.27 | 20,922,376 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.93 | 12.29 | 12.55 | 18,460,514 | -1.14(-8.34%) |
Mar 26, 2009 | 13.96 | 14.24 | 13.58 | 13.70 | 26,957,112 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.29 | 13.83 | 28,850,890 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.51 | 16,754,519 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,414,346 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.28 | 13.36 | 27,386,914 | -1.25(-8.55%) |
Mar 19, 2009 | 14.28 | 14.67 | 14.04 | 14.61 | 26,235,676 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.97 | 13.07 | 13.81 | 25,391,452 | +0.08(+0.58%) |
Mar 17, 2009 | 13.01 | 13.82 | 12.79 | 13.73 | 18,013,286 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,928,053 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.78 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,011,012 | +0.39(+3.11%) |
Mar 11, 2009 | 13.08 | 13.08 | 12.18 | 12.51 | 21,328,006 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,408,622 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.05 | 11.99 | 12.47 | 28,422,996 | +0.48(+3.97%) |
Mar 06, 2009 | 12.31 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.20 | 20,288,900 | -0.76(-5.87%) |
Mar 04, 2009 | 12.55 | 13.47 | 12.35 | 12.97 | 26,016,652 | +1.25(+10.63%) |
Mar 02, 2009 | 12.58 | 12.79 | 11.67 | 11.72 | 18,590,082 | -1.22(-9.44%) |
Feb 27, 2009 | 12.88 | 13.45 | 12.62 | 12.94 | 0 | -0.31(-2.33%) |
Feb 26, 2009 | 13.40 | 14.02 | 13.23 | 13.25 | 18,992,444 | +0.10(+0.78%) |
Feb 25, 2009 | 13.64 | 13.81 | 12.88 | 13.15 | 24,325,562 | -0.37(-2.70%) |
Feb 24, 2009 | 12.91 | 13.57 | 12.69 | 13.51 | 18,875,402 | +0.84(+6.64%) |
Feb 23, 2009 | 13.74 | 13.93 | 12.61 | 12.67 | 19,395,972 | -0.87(-6.44%) |
Feb 20, 2009 | 13.20 | 13.81 | 12.94 | 13.54 | 0 | +0.06(+0.41%) |
Feb 19, 2009 | 13.85 | 13.96 | 13.41 | 13.49 | 15,660,140 | -0.01(-0.06%) |
Feb 18, 2009 | 13.09 | 13.68 | 13.00 | 13.50 | 21,773,484 | +0.52(+3.97%) |
Feb 17, 2009 | 13.88 | 14.00 | 12.96 | 12.98 | 17,551,916 | -1.53(-10.55%) |
Feb 13, 2009 | 14.39 | 14.89 | 14.23 | 14.51 | 13,870,543 | +0.11(+0.77%) |
Feb 12, 2009 | 14.26 | 14.41 | 13.61 | 14.40 | 18,780,236 | -0.18(-1.25%) |
Feb 11, 2009 | 14.87 | 15.09 | 14.12 | 14.58 | 19,650,850 | +0.04(+0.27%) |
Feb 10, 2009 | 15.58 | 15.87 | 14.38 | 14.54 | 20,406,028 | -1.07(-6.86%) |
Feb 09, 2009 | 15.87 | 16.27 | 15.35 | 15.62 | 13,680,002 | -0.02(-0.15%) |
Feb 06, 2009 | 15.01 | 15.85 | 14.78 | 15.64 | 16,503,567 | +0.45(+2.98%) |
Feb 05, 2009 | 14.52 | 15.27 | 14.10 | 15.19 | 21,803,408 | +0.54(+3.68%) |
Feb 04, 2009 | 13.87 | 14.89 | 13.87 | 14.65 | 21,073,840 | +0.85(+6.15%) |
Feb 03, 2009 | 13.70 | 14.00 | 13.47 | 13.80 | 18,432,320 | +0.20(+1.46%) |