Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.47 | 16.97 | 15.94 | 16.52 | 16,953,318 | +0.18(+1.13%) |
Apr 29, 2009 | 16.40 | 16.86 | 16.20 | 16.33 | 19,301,076 | +0.08(+0.47%) |
Apr 28, 2009 | 15.82 | 16.45 | 15.70 | 16.26 | 16,529,866 | +0.27(+1.68%) |
Apr 27, 2009 | 16.10 | 16.23 | 15.74 | 15.99 | 14,261,085 | -0.22(-1.33%) |
Apr 24, 2009 | 15.75 | 16.44 | 15.64 | 16.20 | 19,566,494 | +0.55(+3.53%) |
Apr 23, 2009 | 16.01 | 16.30 | 15.39 | 15.65 | 23,164,172 | -0.41(-2.54%) |
Apr 22, 2009 | 15.54 | 16.77 | 15.54 | 16.06 | 35,285,596 | +0.28(+1.75%) |
Apr 21, 2009 | 15.14 | 15.84 | 14.94 | 15.78 | 25,854,014 | +0.63(+4.16%) |
Apr 20, 2009 | 15.62 | 15.74 | 15.11 | 15.15 | 14,818,531 | -0.78(-4.87%) |
Apr 17, 2009 | 15.69 | 16.03 | 15.63 | 15.93 | 24,118,366 | +0.46(+2.98%) |
Apr 16, 2009 | 15.00 | 15.56 | 14.78 | 15.47 | 23,695,410 | +0.54(+3.60%) |
Apr 15, 2009 | 15.20 | 15.20 | 14.73 | 14.93 | 23,901,834 | -0.31(-2.02%) |
Apr 14, 2009 | 15.32 | 15.48 | 15.07 | 15.24 | 16,063,726 | -0.35(-2.22%) |
Apr 13, 2009 | 15.46 | 15.70 | 15.37 | 15.58 | 14,078,073 | -0.03(-0.20%) |
Apr 09, 2009 | 15.27 | 15.84 | 15.12 | 15.61 | 31,427,854 | +0.67(+4.47%) |
Apr 08, 2009 | 14.48 | 14.94 | 14.48 | 14.94 | 18,697,532 | +0.65(+4.51%) |
Apr 07, 2009 | 14.66 | 14.75 | 14.19 | 14.30 | 14,534,313 | -0.61(-4.07%) |
Apr 06, 2009 | 14.57 | 15.01 | 14.48 | 14.91 | 19,613,962 | +0.22(+1.46%) |
Apr 03, 2009 | 14.82 | 15.01 | 14.52 | 14.69 | 17,453,282 | -0.17(-1.14%) |
Apr 02, 2009 | 14.41 | 15.30 | 14.41 | 14.86 | 24,673,572 | +0.66(+4.65%) |
Apr 01, 2009 | 13.78 | 14.30 | 13.56 | 14.20 | 18,047,098 | +0.18(+1.26%) |
Mar 31, 2009 | 14.12 | 14.21 | 13.59 | 14.02 | 22,907,058 | -0.15(-1.08%) |
Mar 30, 2009 | 14.10 | 14.29 | 13.79 | 14.18 | 18,858,082 | -0.51(-3.50%) |
Mar 26, 2009 | 14.35 | 14.96 | 14.31 | 14.69 | 29,012,986 | +0.51(+3.58%) |
Mar 25, 2009 | 13.86 | 14.63 | 13.75 | 14.18 | 33,434,610 | +0.47(+3.42%) |
Mar 24, 2009 | 13.72 | 14.13 | 13.71 | 13.71 | 21,381,642 | -0.16(-1.16%) |
Mar 23, 2009 | 13.39 | 13.88 | 13.36 | 13.88 | 23,555,188 | +0.79(+6.05%) |
Mar 20, 2009 | 13.61 | 13.63 | 12.82 | 13.08 | 23,960,038 | -0.25(-1.90%) |
Mar 19, 2009 | 13.19 | 13.77 | 13.16 | 13.34 | 37,205,108 | +0.13(+0.99%) |
Mar 18, 2009 | 12.55 | 13.45 | 12.32 | 13.21 | 32,453,582 | +0.59(+4.69%) |
Mar 17, 2009 | 12.09 | 12.62 | 11.93 | 12.62 | 22,256,404 | +0.74(+6.21%) |
Mar 16, 2009 | 12.30 | 12.48 | 11.85 | 11.88 | 18,088,590 | -0.33(-2.71%) |
Mar 13, 2009 | 12.20 | 12.22 | 11.68 | 12.21 | 0 | +0.22(+1.79%) |
Mar 12, 2009 | 11.62 | 12.05 | 11.38 | 11.99 | 19,001,600 | +0.39(+3.38%) |
Mar 11, 2009 | 11.45 | 11.78 | 11.27 | 11.60 | 23,985,402 | +0.36(+3.21%) |
Mar 10, 2009 | 10.66 | 11.46 | 10.61 | 11.24 | 28,473,022 | +0.73(+6.94%) |
Mar 09, 2009 | 10.14 | 10.88 | 9.988 | 10.51 | 30,848,078 | +0.22(+2.17%) |
Mar 06, 2009 | 10.60 | 10.63 | 10.11 | 10.29 | 0 | -0.02(-0.22%) |
Mar 05, 2009 | 10.73 | 10.89 | 10.16 | 10.31 | 26,279,392 | -0.57(-5.23%) |
Mar 04, 2009 | 10.99 | 11.03 | 10.70 | 10.88 | 25,411,596 | -0.41(-3.67%) |
Mar 02, 2009 | 11.88 | 12.22 | 11.25 | 11.29 | 30,591,798 | -0.88(-7.20%) |
Feb 27, 2009 | 11.96 | 12.52 | 11.92 | 12.17 | 0 | -0.06(-0.50%) |
Feb 26, 2009 | 11.98 | 12.53 | 11.85 | 12.23 | 31,026,130 | +0.42(+3.58%) |
Feb 25, 2009 | 11.95 | 12.17 | 11.59 | 11.81 | 38,553,188 | -0.18(-1.54%) |
Feb 24, 2009 | 11.69 | 12.09 | 11.46 | 11.99 | 40,548,408 | +0.40(+3.45%) |
Feb 23, 2009 | 12.35 | 12.37 | 11.49 | 11.59 | 20,696,698 | -0.59(-4.85%) |
Feb 20, 2009 | 12.52 | 12.94 | 11.95 | 12.19 | 0 | -0.86(-6.60%) |
Feb 19, 2009 | 13.13 | 13.25 | 13.02 | 13.05 | 30,169,274 | +0.07(+0.53%) |
Feb 18, 2009 | 13.19 | 13.29 | 12.90 | 12.98 | 23,481,898 | -0.14(-1.05%) |
Feb 17, 2009 | 13.38 | 13.46 | 13.07 | 13.12 | 28,474,496 | -0.56(-4.10%) |
Feb 13, 2009 | 14.18 | 14.33 | 13.64 | 13.68 | 19,669,624 | -0.56(-3.94%) |
Feb 12, 2009 | 13.81 | 14.28 | 13.53 | 14.24 | 22,555,662 | +0.20(+1.42%) |
Feb 11, 2009 | 14.02 | 14.22 | 13.71 | 14.04 | 20,943,968 | +0.06(+0.44%) |
Feb 10, 2009 | 14.56 | 14.63 | 13.84 | 13.98 | 22,567,778 | -0.63(-4.31%) |
Feb 09, 2009 | 14.75 | 14.94 | 14.32 | 14.61 | 15,669,491 | -0.18(-1.20%) |
Feb 06, 2009 | 14.48 | 14.91 | 14.48 | 14.78 | 45,247,972 | +0.32(+2.18%) |
Feb 05, 2009 | 14.13 | 46.52 | 13.95 | 14.47 | 24,818,446 | +0.32(+2.28%) |
Feb 04, 2009 | 14.60 | 14.71 | 14.10 | 14.14 | 14,488,403 | -0.41(-2.80%) |
Feb 03, 2009 | 14.15 | 14.65 | 13.89 | 14.55 | 13,283,876 | +0.41(+2.88%) |