Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.88 | 17.67 | 16.88 | 17.17 | 74,640,264 | +0.49(+2.94%) |
Apr 29, 2009 | 15.95 | 16.68 | 15.74 | 16.68 | 49,056,180 | +1.00(+6.37%) |
Apr 28, 2009 | 15.39 | 15.98 | 15.23 | 15.68 | 27,255,746 | +0.19(+1.20%) |
Apr 27, 2009 | 15.74 | 16.10 | 15.48 | 15.50 | 34,379,140 | -0.71(-4.36%) |
Apr 24, 2009 | 15.77 | 16.20 | 15.41 | 16.20 | 41,681,392 | +0.73(+4.74%) |
Apr 23, 2009 | 15.18 | 15.48 | 14.87 | 15.47 | 34,499,032 | +0.42(+2.79%) |
Apr 22, 2009 | 15.08 | 15.45 | 14.94 | 15.05 | 33,772,312 | -0.28(-1.82%) |
Apr 21, 2009 | 14.09 | 15.39 | 13.98 | 15.33 | 48,840,616 | +1.11(+7.84%) |
Apr 20, 2009 | 14.96 | 15.13 | 14.21 | 14.21 | 38,601,932 | -1.05(-6.87%) |
Apr 17, 2009 | 15.18 | 15.44 | 14.76 | 15.26 | 43,309,692 | +0.13(+0.84%) |
Apr 16, 2009 | 15.07 | 15.29 | 14.78 | 15.14 | 42,018,460 | -0.35(-2.27%) |
Apr 15, 2009 | 15.65 | 15.65 | 15.07 | 15.49 | 37,353,452 | -0.06(-0.39%) |
Apr 14, 2009 | 16.38 | 16.38 | 15.54 | 15.55 | 36,125,976 | -0.93(-5.66%) |
Apr 13, 2009 | 15.92 | 16.53 | 15.82 | 16.48 | 28,839,714 | +0.34(+2.09%) |
Apr 09, 2009 | 16.00 | 16.16 | 15.71 | 16.14 | 29,577,210 | +0.48(+3.07%) |
Apr 08, 2009 | 15.72 | 15.72 | 15.33 | 15.66 | 18,706,444 | +0.15(+0.96%) |
Apr 07, 2009 | 15.87 | 16.00 | 15.52 | 15.52 | 27,939,544 | -0.54(-3.36%) |
Apr 06, 2009 | 16.06 | 16.61 | 15.75 | 16.06 | 46,585,192 | -0.24(-1.45%) |
Apr 03, 2009 | 15.44 | 16.29 | 15.35 | 16.29 | 38,784,284 | +0.79(+5.06%) |
Apr 02, 2009 | 15.26 | 15.68 | 15.17 | 15.51 | 42,317,476 | +0.52(+3.49%) |
Apr 01, 2009 | 15.29 | 15.33 | 14.71 | 14.98 | 54,367,540 | -0.69(-4.42%) |
Mar 31, 2009 | 15.35 | 15.76 | 15.26 | 15.68 | 34,077,176 | +0.41(+2.72%) |
Mar 30, 2009 | 15.38 | 15.65 | 15.17 | 15.26 | 23,856,454 | -0.64(-4.02%) |
Mar 26, 2009 | 15.63 | 16.04 | 15.44 | 15.90 | 39,002,292 | +0.50(+3.25%) |
Mar 25, 2009 | 15.15 | 15.44 | 14.96 | 15.40 | 33,960,936 | +0.15(+1.01%) |
Mar 24, 2009 | 14.99 | 15.69 | 14.89 | 15.25 | 33,720,908 | -0.00(-0.01%) |
Mar 23, 2009 | 14.72 | 15.25 | 14.71 | 15.25 | 25,072,610 | +0.69(+4.73%) |
Mar 20, 2009 | 14.54 | 14.69 | 14.31 | 14.56 | 26,400,154 | -0.34(-2.26%) |
Mar 19, 2009 | 15.30 | 15.47 | 14.35 | 14.89 | 35,958,332 | -0.06(-0.39%) |
Mar 18, 2009 | 14.97 | 15.09 | 14.75 | 14.95 | 30,000,058 | -0.25(-1.62%) |
Mar 17, 2009 | 14.36 | 15.21 | 14.28 | 15.20 | 31,769,572 | +0.81(+5.65%) |
Mar 16, 2009 | 14.98 | 15.15 | 14.35 | 14.39 | 23,562,378 | -0.43(-2.92%) |
Mar 13, 2009 | 14.79 | 15.00 | 14.46 | 14.82 | 0 | +0.12(+0.79%) |
Mar 12, 2009 | 13.84 | 14.79 | 13.61 | 14.70 | 35,974,284 | +0.86(+6.24%) |
Mar 11, 2009 | 14.06 | 14.06 | 13.37 | 13.84 | 26,180,136 | -0.06(-0.43%) |
Mar 10, 2009 | 13.49 | 13.95 | 13.43 | 13.90 | 41,758,160 | +0.57(+4.24%) |
Mar 09, 2009 | 13.13 | 13.67 | 13.06 | 13.33 | 24,271,876 | +0.00(+0.00%) |
Mar 06, 2009 | 13.85 | 13.88 | 13.03 | 13.33 | 0 | -0.42(-3.05%) |
Mar 05, 2009 | 13.83 | 14.43 | 13.59 | 13.75 | 41,456,720 | -0.33(-2.37%) |
Mar 04, 2009 | 14.42 | 14.58 | 13.70 | 14.09 | 42,256,344 | -0.05(-0.34%) |
Mar 02, 2009 | 14.49 | 14.85 | 13.96 | 14.13 | 44,241,648 | -0.66(-4.45%) |
Feb 27, 2009 | 14.26 | 15.21 | 14.21 | 14.79 | 0 | +0.22(+1.50%) |
Feb 26, 2009 | 15.40 | 15.40 | 14.51 | 14.57 | 50,152,572 | -0.64(-4.23%) |
Feb 25, 2009 | 14.95 | 15.53 | 14.74 | 15.22 | 56,436,524 | +0.12(+0.81%) |
Feb 24, 2009 | 14.32 | 15.14 | 14.17 | 15.10 | 49,042,352 | +0.81(+5.70%) |
Feb 23, 2009 | 15.02 | 15.20 | 14.15 | 14.28 | 31,362,324 | -0.51(-3.44%) |
Feb 20, 2009 | 14.17 | 14.92 | 14.08 | 14.79 | 35,338,236 | +0.32(+2.24%) |
Feb 19, 2009 | 15.05 | 15.16 | 14.44 | 14.47 | 31,893,576 | -0.42(-2.82%) |
Feb 18, 2009 | 14.70 | 15.02 | 14.39 | 14.89 | 33,516,852 | +0.37(+2.55%) |
Feb 17, 2009 | 14.79 | 14.93 | 14.29 | 14.52 | 49,676,820 | -0.64(-4.21%) |
Feb 13, 2009 | 15.30 | 15.81 | 15.15 | 15.15 | 47,568,564 | +0.01(+0.06%) |
Feb 12, 2009 | 15.09 | 15.18 | 14.52 | 15.14 | 42,242,736 | -0.20(-1.33%) |
Feb 11, 2009 | 14.98 | 15.35 | 14.67 | 15.35 | 28,905,554 | +0.56(+3.80%) |
Feb 10, 2009 | 15.12 | 15.52 | 14.71 | 14.79 | 28,960,854 | -0.38(-2.50%) |
Feb 09, 2009 | 15.19 | 15.28 | 14.74 | 15.17 | 35,509,964 | -0.04(-0.30%) |
Feb 06, 2009 | 15.03 | 15.41 | 14.66 | 15.21 | 68,693,552 | +0.25(+1.66%) |
Feb 05, 2009 | 13.78 | 15.01 | 13.64 | 14.96 | 101,370,312 | +1.84(+14.05%) |
Feb 04, 2009 | 13.24 | 13.43 | 13.01 | 13.12 | 31,368,114 | +0.04(+0.32%) |
Feb 03, 2009 | 12.92 | 13.26 | 12.79 | 13.08 | 30,878,998 | +0.25(+1.99%) |