Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.64 | 16.18 | 15.46 | 15.88 | 48,792,872 | +0.63(+4.13%) |
Apr 29, 2009 | 14.62 | 15.48 | 14.54 | 15.25 | 46,414,136 | +1.00(+7.03%) |
Apr 28, 2009 | 14.41 | 14.64 | 14.21 | 14.25 | 42,324,024 | -0.52(-3.55%) |
Apr 27, 2009 | 14.69 | 15.08 | 14.48 | 14.77 | 35,090,924 | -0.47(-3.05%) |
Apr 24, 2009 | 14.93 | 15.41 | 14.73 | 15.24 | 41,741,244 | +0.66(+4.52%) |
Apr 23, 2009 | 14.90 | 15.00 | 14.34 | 14.58 | 43,816,696 | -0.48(-3.19%) |
Apr 22, 2009 | 14.67 | 15.91 | 14.54 | 15.06 | 61,635,112 | -0.03(-0.20%) |
Apr 21, 2009 | 14.17 | 15.17 | 14.15 | 15.09 | 43,387,324 | +0.53(+3.63%) |
Apr 20, 2009 | 15.28 | 15.45 | 14.52 | 14.56 | 48,819,936 | -1.60(-9.89%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.81 | 16.16 | 39,151,664 | -0.13(-0.78%) |
Apr 16, 2009 | 16.72 | 16.75 | 15.88 | 16.28 | 46,964,360 | -0.39(-2.37%) |
Apr 15, 2009 | 16.51 | 16.72 | 16.25 | 16.68 | 44,363,916 | +0.20(+1.22%) |
Apr 14, 2009 | 16.84 | 17.21 | 16.44 | 16.48 | 46,831,828 | -0.50(-2.92%) |
Apr 13, 2009 | 16.76 | 17.13 | 16.14 | 16.97 | 48,182,704 | +0.55(+3.38%) |
Apr 09, 2009 | 15.95 | 16.47 | 15.70 | 16.42 | 53,070,092 | +1.30(+8.57%) |
Apr 08, 2009 | 15.50 | 15.67 | 14.77 | 15.12 | 43,054,788 | -0.28(-1.79%) |
Apr 07, 2009 | 15.25 | 15.90 | 15.23 | 15.40 | 47,997,036 | -0.15(-0.93%) |
Apr 06, 2009 | 15.40 | 15.58 | 15.03 | 15.54 | 42,730,268 | -0.34(-2.16%) |
Apr 03, 2009 | 15.41 | 16.29 | 15.36 | 15.89 | 53,932,212 | +0.41(+2.65%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.39 | 15.48 | 58,215,656 | +0.69(+4.68%) |
Apr 01, 2009 | 13.76 | 14.89 | 13.63 | 14.78 | 52,808,084 | +0.60(+4.20%) |
Mar 31, 2009 | 14.55 | 14.59 | 13.60 | 14.19 | 74,381,976 | -0.16(-1.09%) |
Mar 30, 2009 | 14.94 | 14.99 | 14.09 | 14.34 | 59,077,992 | -1.68(-10.50%) |
Mar 26, 2009 | 15.66 | 16.18 | 15.61 | 16.03 | 62,620,472 | +0.89(+5.88%) |
Mar 25, 2009 | 15.36 | 15.90 | 14.61 | 15.14 | 57,403,448 | -0.08(-0.51%) |
Mar 24, 2009 | 15.12 | 15.57 | 14.82 | 15.22 | 47,241,360 | -0.37(-2.39%) |
Mar 23, 2009 | 15.42 | 15.67 | 15.35 | 15.59 | 53,406,448 | +1.07(+7.36%) |
Mar 20, 2009 | 15.25 | 15.45 | 14.37 | 14.52 | 56,275,720 | -0.66(-4.34%) |
Mar 19, 2009 | 15.02 | 15.87 | 14.84 | 15.18 | 96,663,064 | +1.03(+7.29%) |
Mar 18, 2009 | 13.58 | 14.15 | 12.79 | 14.15 | 91,273,672 | +0.40(+2.90%) |
Mar 17, 2009 | 13.48 | 13.78 | 13.12 | 13.75 | 57,941,008 | -0.12(-0.89%) |
Mar 16, 2009 | 14.01 | 14.31 | 13.69 | 13.87 | 60,128,900 | +0.08(+0.59%) |
Mar 13, 2009 | 14.15 | 14.15 | 13.46 | 13.79 | 0 | +0.10(+0.76%) |
Mar 12, 2009 | 13.10 | 13.76 | 13.05 | 13.69 | 69,642,544 | +0.45(+3.37%) |
Mar 11, 2009 | 12.83 | 13.43 | 12.65 | 13.24 | 77,557,416 | +0.52(+4.07%) |
Mar 10, 2009 | 12.57 | 12.94 | 12.36 | 12.72 | 80,810,464 | +0.69(+5.72%) |
Mar 09, 2009 | 12.22 | 12.81 | 11.95 | 12.03 | 72,952,912 | -0.58(-4.60%) |
Mar 06, 2009 | 12.24 | 12.80 | 12.10 | 12.61 | 0 | +0.83(+7.05%) |
Mar 05, 2009 | 11.46 | 12.03 | 11.36 | 11.78 | 76,265,208 | -0.21(-1.74%) |
Mar 04, 2009 | 11.54 | 12.26 | 11.34 | 11.99 | 121,808,168 | +2.16(+21.94%) |
Mar 02, 2009 | 10.99 | 11.11 | 9.799 | 9.834 | 82,686,960 | -1.49(-13.17%) |
Feb 27, 2009 | 10.71 | 11.69 | 10.57 | 11.33 | 0 | +0.15(+1.30%) |
Feb 26, 2009 | 11.18 | 11.88 | 11.10 | 11.18 | 68,935,024 | +0.25(+2.32%) |
Feb 25, 2009 | 10.70 | 11.16 | 10.35 | 10.93 | 76,204,680 | +0.51(+4.86%) |
Feb 24, 2009 | 9.963 | 10.48 | 9.710 | 10.42 | 57,346,216 | +0.61(+6.26%) |
Feb 23, 2009 | 10.96 | 10.98 | 9.728 | 9.806 | 62,060,616 | -0.91(-8.48%) |
Feb 20, 2009 | 10.25 | 10.87 | 10.08 | 10.71 | 0 | +0.19(+1.80%) |
Feb 19, 2009 | 10.93 | 11.05 | 10.41 | 10.52 | 64,528,332 | -0.06(-0.60%) |
Feb 18, 2009 | 10.29 | 10.67 | 9.888 | 10.59 | 96,065,424 | +0.49(+4.87%) |
Feb 17, 2009 | 10.72 | 10.77 | 10.07 | 10.10 | 66,900,200 | -1.26(-11.11%) |
Feb 13, 2009 | 11.03 | 11.50 | 10.99 | 11.36 | 65,859,228 | +0.41(+3.78%) |
Feb 12, 2009 | 10.24 | 11.05 | 10.09 | 10.95 | 68,633,912 | +0.55(+5.30%) |
Feb 11, 2009 | 10.35 | 10.70 | 10.07 | 10.39 | 69,420,400 | +0.23(+2.31%) |
Feb 10, 2009 | 10.94 | 11.18 | 9.978 | 10.16 | 62,977,992 | -0.76(-6.92%) |
Feb 09, 2009 | 11.24 | 11.63 | 10.74 | 10.92 | 78,065,216 | -0.18(-1.64%) |
Feb 06, 2009 | 10.91 | 11.35 | 10.88 | 11.10 | 83,876,744 | +0.54(+5.15%) |
Feb 05, 2009 | 10.05 | 10.75 | 9.918 | 10.55 | 83,741,696 | +0.40(+3.92%) |
Feb 04, 2009 | 10.14 | 10.47 | 9.840 | 10.16 | 97,816,216 | +0.79(+8.38%) |
Feb 03, 2009 | 9.393 | 9.631 | 9.188 | 9.371 | 52,645,504 | +0.22(+2.36%) |