Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.21 | 24.34 | 22.64 | 22.81 | 136,661,344 | -0.69(-2.94%) |
Apr 29, 2009 | 23.12 | 23.89 | 22.99 | 23.51 | 122,486,200 | +0.79(+3.47%) |
Apr 28, 2009 | 22.36 | 23.31 | 22.32 | 22.72 | 95,163,936 | +0.06(+0.24%) |
Apr 27, 2009 | 22.49 | 23.35 | 10.56 | 22.66 | 98,119,160 | -0.41(-1.80%) |
Apr 24, 2009 | 23.27 | 23.85 | 22.30 | 23.08 | 169,381,392 | +0.12(+0.51%) |
Apr 23, 2009 | 22.28 | 23.33 | 21.89 | 22.96 | 129,237,456 | +0.91(+4.11%) |
Apr 22, 2009 | 21.87 | 23.60 | 21.65 | 22.05 | 179,434,704 | -0.44(-1.94%) |
Apr 21, 2009 | 20.10 | 22.50 | 19.96 | 22.49 | 167,230,464 | +1.96(+9.57%) |
Apr 20, 2009 | 21.97 | 22.41 | 20.49 | 20.53 | 158,061,408 | -2.47(-10.73%) |
Apr 17, 2009 | 23.06 | 23.49 | 22.49 | 22.99 | 151,826,752 | +0.01(+0.06%) |
Apr 16, 2009 | 23.51 | 23.51 | 22.37 | 22.98 | 192,236,464 | +0.47(+2.09%) |
Apr 15, 2009 | 21.17 | 22.79 | 20.93 | 22.51 | 156,075,728 | +1.29(+6.06%) |
Apr 14, 2009 | 22.84 | 22.99 | 21.19 | 21.22 | 158,399,648 | -2.07(-8.90%) |
Apr 13, 2009 | 22.13 | 23.61 | 21.99 | 23.30 | 159,302,352 | +0.66(+2.90%) |
Apr 09, 2009 | 21.04 | 22.88 | 20.88 | 22.64 | 213,954,976 | +3.68(+19.40%) |
Apr 08, 2009 | 18.98 | 19.24 | 18.33 | 18.96 | 96,221,160 | +0.12(+0.66%) |
Apr 07, 2009 | 18.86 | 19.39 | 18.67 | 18.84 | 106,468,208 | -0.66(-3.37%) |
Apr 06, 2009 | 19.54 | 19.98 | 19.14 | 19.50 | 104,337,344 | -0.75(-3.69%) |
Apr 03, 2009 | 19.34 | 20.24 | 19.01 | 20.24 | 117,092,800 | +0.77(+3.98%) |
Apr 02, 2009 | 20.45 | 20.51 | 18.95 | 19.47 | 190,668,320 | +0.01(+0.07%) |
Apr 01, 2009 | 17.48 | 19.55 | 17.48 | 19.45 | 153,275,904 | +1.08(+5.87%) |
Mar 31, 2009 | 17.79 | 18.73 | 17.18 | 18.38 | 121,846,896 | +1.20(+6.96%) |
Mar 30, 2009 | 17.75 | 18.23 | 17.13 | 17.18 | 151,580,560 | -2.94(-14.60%) |
Mar 26, 2009 | 20.08 | 20.46 | 19.12 | 20.12 | 193,345,936 | +0.37(+1.89%) |
Mar 25, 2009 | 18.80 | 19.85 | 17.93 | 19.74 | 216,176,464 | +1.49(+8.18%) |
Mar 24, 2009 | 19.38 | 20.26 | 18.11 | 18.25 | 192,603,440 | -1.70(-8.52%) |
Mar 23, 2009 | 18.29 | 20.17 | 18.21 | 19.95 | 212,286,816 | +3.95(+24.67%) |
Mar 20, 2009 | 17.05 | 17.13 | 16.00 | 16.00 | 157,609,088 | -1.82(-10.21%) |
Mar 19, 2009 | 18.84 | 18.95 | 17.00 | 17.82 | 180,676,368 | -1.02(-5.42%) |
Mar 18, 2009 | 17.16 | 18.89 | 16.72 | 18.85 | 205,558,848 | +1.47(+8.43%) |
Mar 17, 2009 | 16.11 | 17.38 | 15.40 | 17.38 | 144,529,536 | +1.42(+8.88%) |
Mar 16, 2009 | 16.81 | 17.47 | 15.87 | 15.96 | 180,815,456 | -0.46(-2.78%) |
Mar 13, 2009 | 16.31 | 16.82 | 15.84 | 16.42 | 0 | +0.38(+2.37%) |
Mar 12, 2009 | 13.93 | 16.13 | 13.83 | 16.04 | 219,737,904 | +1.94(+13.73%) |
Mar 11, 2009 | 14.07 | 14.46 | 13.22 | 14.10 | 224,850,240 | +0.62(+4.62%) |
Mar 10, 2009 | 11.99 | 13.48 | 11.84 | 13.48 | 215,456,448 | +2.49(+22.64%) |
Mar 09, 2009 | 10.63 | 11.95 | 10.38 | 10.99 | 192,176,448 | -0.02(-0.19%) |
Mar 06, 2009 | 11.88 | 12.22 | 10.34 | 11.01 | 0 | -0.46(-4.04%) |
Mar 05, 2009 | 12.79 | 13.14 | 11.09 | 11.48 | 222,444,416 | -1.87(-13.99%) |
Mar 04, 2009 | 15.03 | 15.03 | 13.00 | 13.34 | 209,681,856 | -1.42(-9.60%) |
Mar 02, 2009 | 15.00 | 15.51 | 14.67 | 14.76 | 137,377,744 | -1.04(-6.56%) |
Feb 27, 2009 | 14.95 | 16.32 | 14.90 | 15.80 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 16.12 | 16.72 | 15.76 | 15.99 | 180,814,768 | +0.57(+3.72%) |
Feb 25, 2009 | 14.40 | 16.05 | 13.91 | 15.42 | 196,351,152 | +0.88(+6.09%) |
Feb 24, 2009 | 13.92 | 14.59 | 13.11 | 14.53 | 269,537,344 | +1.04(+7.74%) |
Feb 23, 2009 | 14.45 | 14.90 | 13.47 | 13.49 | 146,801,584 | -0.27(-1.96%) |
Feb 20, 2009 | 13.63 | 14.52 | 12.96 | 13.76 | 196,638,368 | -0.48(-3.40%) |
Feb 19, 2009 | 15.26 | 15.42 | 14.20 | 14.24 | 96,163,384 | -0.63(-4.23%) |
Feb 18, 2009 | 15.33 | 15.42 | 14.52 | 14.87 | 119,807,656 | -0.10(-0.65%) |
Feb 17, 2009 | 15.76 | 16.04 | 14.97 | 14.97 | 132,198,896 | -2.10(-12.31%) |
Feb 13, 2009 | 17.46 | 17.90 | 17.05 | 17.07 | 84,737,856 | -1.04(-5.73%) |
Feb 12, 2009 | 17.53 | 18.13 | 16.71 | 18.11 | 116,473,272 | +0.07(+0.38%) |
Feb 11, 2009 | 17.46 | 18.40 | 17.38 | 18.04 | 93,607,496 | +1.02(+5.97%) |
Feb 10, 2009 | 18.57 | 19.09 | 16.80 | 17.02 | 132,928,200 | -1.84(-9.75%) |
Feb 09, 2009 | 18.42 | 19.34 | 18.18 | 18.86 | 78,638,568 | -0.24(-1.27%) |
Feb 06, 2009 | 17.64 | 19.22 | 17.49 | 19.10 | 111,155,864 | +2.14(+12.59%) |
Feb 05, 2009 | 16.41 | 17.50 | 15.55 | 16.97 | 115,416,768 | +0.35(+2.08%) |
Feb 04, 2009 | 16.76 | 17.63 | 16.41 | 16.62 | 80,018,352 | -0.01(-0.04%) |
Feb 03, 2009 | 17.30 | 17.59 | 16.38 | 16.63 | 95,717,112 | -0.80(-4.56%) |