Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.84 | 15.74 | 14.79 | 15.03 | 109,927,976 | +0.34(+2.28%) |
Apr 29, 2009 | 14.32 | 14.75 | 14.23 | 14.70 | 63,877,012 | +0.65(+4.61%) |
Apr 28, 2009 | 13.46 | 14.36 | 13.44 | 14.05 | 45,686,472 | +0.43(+3.13%) |
Apr 27, 2009 | 13.60 | 13.82 | 13.57 | 13.62 | 31,867,428 | -0.35(-2.50%) |
Apr 24, 2009 | 13.72 | 14.06 | 13.43 | 13.97 | 42,884,432 | +0.50(+3.69%) |
Apr 23, 2009 | 13.48 | 13.65 | 13.21 | 13.47 | 38,775,580 | +0.17(+1.25%) |
Apr 22, 2009 | 13.37 | 13.87 | 13.24 | 13.31 | 37,467,300 | -0.24(-1.74%) |
Apr 21, 2009 | 12.69 | 13.58 | 12.55 | 13.54 | 40,779,800 | +0.82(+6.42%) |
Apr 20, 2009 | 13.19 | 13.35 | 12.72 | 12.73 | 45,999,164 | -0.69(-5.17%) |
Apr 17, 2009 | 13.46 | 13.68 | 13.25 | 13.42 | 40,868,804 | -0.02(-0.12%) |
Apr 16, 2009 | 13.44 | 13.74 | 13.31 | 13.44 | 39,016,516 | -0.24(-1.76%) |
Apr 15, 2009 | 13.43 | 13.72 | 13.25 | 13.68 | 32,073,788 | +0.18(+1.34%) |
Apr 14, 2009 | 13.91 | 14.10 | 13.48 | 13.50 | 38,582,276 | -0.64(-4.55%) |
Apr 13, 2009 | 13.46 | 14.21 | 13.42 | 14.14 | 41,187,996 | +0.54(+3.95%) |
Apr 09, 2009 | 13.62 | 13.78 | 13.34 | 13.60 | 49,471,432 | +0.22(+1.68%) |
Apr 08, 2009 | 13.37 | 13.39 | 13.05 | 13.38 | 25,732,004 | +0.16(+1.17%) |
Apr 07, 2009 | 13.51 | 13.60 | 13.21 | 13.22 | 29,302,070 | -0.46(-3.35%) |
Apr 06, 2009 | 13.58 | 13.89 | 13.36 | 13.68 | 48,538,732 | -0.22(-1.58%) |
Apr 03, 2009 | 12.79 | 13.92 | 12.79 | 13.90 | 62,355,584 | +1.04(+8.08%) |
Apr 02, 2009 | 12.83 | 13.22 | 12.75 | 12.86 | 51,206,356 | +0.30(+2.39%) |
Apr 01, 2009 | 12.67 | 12.96 | 12.41 | 12.56 | 47,692,668 | -0.30(-2.36%) |
Mar 31, 2009 | 12.59 | 13.01 | 12.46 | 12.87 | 51,259,968 | +0.49(+3.92%) |
Mar 30, 2009 | 12.33 | 12.69 | 12.27 | 12.38 | 41,698,628 | -0.46(-3.60%) |
Mar 26, 2009 | 12.35 | 12.91 | 12.15 | 12.84 | 64,403,444 | +0.64(+5.21%) |
Mar 25, 2009 | 12.48 | 12.67 | 11.87 | 12.21 | 63,336,280 | -0.20(-1.59%) |
Mar 24, 2009 | 12.56 | 12.68 | 12.33 | 12.40 | 47,054,460 | -0.45(-3.49%) |
Mar 23, 2009 | 12.42 | 12.86 | 12.41 | 12.85 | 48,245,580 | +0.70(+5.73%) |
Mar 20, 2009 | 12.31 | 12.58 | 12.15 | 12.16 | 36,168,320 | -0.57(-4.49%) |
Mar 19, 2009 | 13.05 | 13.12 | 12.13 | 12.73 | 45,094,876 | -0.30(-2.33%) |
Mar 18, 2009 | 12.60 | 13.07 | 12.37 | 13.03 | 48,936,944 | +0.24(+1.84%) |
Mar 17, 2009 | 12.03 | 12.80 | 11.88 | 12.79 | 27,819,998 | +0.72(+5.98%) |
Mar 16, 2009 | 12.26 | 12.43 | 12.00 | 12.07 | 36,164,768 | +0.03(+0.23%) |
Mar 13, 2009 | 12.56 | 12.81 | 11.96 | 12.04 | 0 | -0.47(-3.77%) |
Mar 12, 2009 | 11.87 | 12.52 | 11.63 | 12.52 | 46,754,180 | +0.63(+5.29%) |
Mar 11, 2009 | 12.42 | 12.42 | 11.69 | 11.89 | 39,035,312 | -0.35(-2.84%) |
Mar 10, 2009 | 11.80 | 12.23 | 11.71 | 12.23 | 41,750,552 | +0.71(+6.16%) |
Mar 09, 2009 | 11.49 | 11.82 | 11.28 | 11.52 | 36,251,272 | -0.09(-0.78%) |
Mar 06, 2009 | 12.44 | 12.53 | 11.39 | 11.61 | 0 | -0.78(-6.33%) |
Mar 05, 2009 | 12.62 | 12.84 | 12.28 | 12.40 | 47,693,040 | -0.40(-3.09%) |
Mar 04, 2009 | 12.73 | 12.93 | 12.47 | 12.79 | 38,650,788 | +0.27(+2.12%) |
Mar 02, 2009 | 12.94 | 13.18 | 12.47 | 12.53 | 42,199,420 | -0.59(-4.53%) |
Feb 27, 2009 | 12.73 | 13.40 | 12.73 | 13.12 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 13.02 | 13.11 | 12.68 | 12.97 | 38,791,424 | +0.15(+1.15%) |
Feb 25, 2009 | 12.98 | 13.09 | 12.76 | 12.82 | 37,159,880 | -0.22(-1.65%) |
Feb 24, 2009 | 12.57 | 13.19 | 12.41 | 13.04 | 47,094,848 | +0.49(+3.87%) |
Feb 23, 2009 | 12.97 | 13.15 | 12.49 | 12.55 | 34,538,520 | -0.33(-2.53%) |
Feb 20, 2009 | 12.65 | 12.98 | 12.61 | 12.88 | 46,361,232 | +0.01(+0.05%) |
Feb 19, 2009 | 13.18 | 13.40 | 12.84 | 12.87 | 37,925,784 | -0.12(-0.93%) |
Feb 18, 2009 | 12.63 | 13.16 | 12.55 | 12.99 | 39,251,592 | +0.44(+3.50%) |
Feb 17, 2009 | 12.66 | 12.77 | 12.42 | 12.55 | 38,443,284 | -0.39(-3.04%) |
Feb 13, 2009 | 13.17 | 13.41 | 12.79 | 12.95 | 44,078,612 | -0.10(-0.80%) |
Feb 12, 2009 | 12.56 | 13.10 | 12.29 | 13.05 | 37,626,996 | +0.33(+2.62%) |
Feb 11, 2009 | 12.52 | 12.78 | 12.38 | 12.72 | 25,570,388 | +0.26(+2.11%) |
Feb 10, 2009 | 12.75 | 12.95 | 12.40 | 12.45 | 41,151,512 | -0.34(-2.66%) |
Feb 09, 2009 | 12.84 | 13.03 | 12.63 | 12.79 | 34,453,224 | -0.02(-0.16%) |
Feb 06, 2009 | 12.48 | 12.95 | 12.42 | 12.82 | 49,621,500 | +0.39(+3.11%) |
Feb 05, 2009 | 12.08 | 12.74 | 11.91 | 12.43 | 104,554,176 | +1.07(+9.38%) |
Feb 04, 2009 | 11.30 | 11.62 | 11.23 | 11.36 | 35,654,004 | +0.17(+1.53%) |
Feb 03, 2009 | 11.61 | 11.78 | 11.15 | 11.19 | 31,296,862 | -0.37(-3.16%) |