Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.39 | 20.81 | 19.98 | 20.12 | 80,506,544 | +0.00(+0.00%) |
Apr 29, 2009 | 19.53 | 20.36 | 19.36 | 20.12 | 77,214,584 | +0.77(+3.97%) |
Apr 28, 2009 | 18.66 | 19.80 | 18.66 | 19.35 | 71,396,160 | +0.21(+1.08%) |
Apr 27, 2009 | 19.70 | 20.03 | 18.59 | 19.14 | 95,132,064 | -1.15(-5.65%) |
Apr 24, 2009 | 19.43 | 20.88 | 19.15 | 20.29 | 102,521,208 | +1.02(+5.28%) |
Apr 23, 2009 | 18.62 | 19.51 | 18.31 | 19.27 | 77,666,296 | +0.77(+4.15%) |
Apr 22, 2009 | 18.72 | 19.53 | 18.39 | 18.50 | 111,198,160 | -0.57(-3.00%) |
Apr 21, 2009 | 17.17 | 19.20 | 17.07 | 19.07 | 122,978,944 | +1.53(+8.72%) |
Apr 20, 2009 | 18.90 | 19.13 | 17.48 | 17.54 | 106,353,896 | -2.10(-10.70%) |
Apr 17, 2009 | 19.36 | 20.30 | 18.94 | 19.65 | 89,163,160 | +0.20(+1.00%) |
Apr 16, 2009 | 18.70 | 20.19 | 18.03 | 19.45 | 110,154,352 | +0.76(+4.08%) |
Apr 15, 2009 | 17.19 | 18.86 | 17.09 | 18.69 | 95,717,712 | +1.41(+8.19%) |
Apr 14, 2009 | 18.53 | 18.75 | 17.27 | 17.28 | 80,119,768 | -1.54(-8.20%) |
Apr 13, 2009 | 18.23 | 19.27 | 18.15 | 18.82 | 63,898,920 | +0.24(+1.28%) |
Apr 09, 2009 | 17.32 | 18.83 | 17.02 | 18.58 | 106,491,816 | +1.98(+11.94%) |
Apr 08, 2009 | 16.43 | 16.75 | 16.11 | 16.60 | 65,898,676 | +0.34(+2.10%) |
Apr 07, 2009 | 17.13 | 17.27 | 16.22 | 16.26 | 77,330,440 | -1.32(-7.52%) |
Apr 06, 2009 | 17.43 | 18.06 | 17.06 | 17.58 | 73,242,384 | -0.29(-1.60%) |
Apr 03, 2009 | 16.32 | 17.93 | 16.12 | 17.87 | 97,352,304 | +1.47(+8.96%) |
Apr 02, 2009 | 15.86 | 16.70 | 15.68 | 16.40 | 82,326,728 | +1.02(+6.62%) |
Apr 01, 2009 | 15.09 | 15.70 | 15.08 | 15.38 | 57,602,196 | -0.14(-0.90%) |
Mar 31, 2009 | 14.80 | 15.74 | 14.65 | 15.52 | 83,440,120 | +0.91(+6.22%) |
Mar 30, 2009 | 14.78 | 14.95 | 14.44 | 14.61 | 58,001,960 | -1.49(-9.27%) |
Mar 26, 2009 | 15.88 | 16.26 | 15.17 | 16.11 | 80,980,968 | +0.39(+2.48%) |
Mar 25, 2009 | 15.74 | 16.09 | 14.50 | 15.72 | 105,466,376 | -0.13(-0.85%) |
Mar 24, 2009 | 16.46 | 17.14 | 15.69 | 15.85 | 93,819,304 | -1.22(-7.14%) |
Mar 23, 2009 | 15.75 | 17.17 | 15.72 | 17.07 | 104,849,672 | +2.22(+14.99%) |
Mar 20, 2009 | 15.88 | 15.93 | 14.73 | 14.84 | 74,317,792 | -1.64(-9.95%) |
Mar 19, 2009 | 17.25 | 17.27 | 15.95 | 16.48 | 74,615,376 | -0.49(-2.87%) |
Mar 18, 2009 | 15.87 | 17.03 | 15.50 | 16.97 | 89,086,272 | +0.80(+4.94%) |
Mar 17, 2009 | 15.05 | 16.23 | 14.76 | 16.17 | 67,411,208 | +1.12(+7.45%) |
Mar 16, 2009 | 16.34 | 16.50 | 15.00 | 15.05 | 58,175,596 | -1.19(-7.36%) |
Mar 13, 2009 | 16.58 | 16.68 | 15.73 | 16.25 | 0 | -0.35(-2.13%) |
Mar 12, 2009 | 15.45 | 16.72 | 15.24 | 16.60 | 82,654,352 | +1.21(+7.88%) |
Mar 11, 2009 | 15.85 | 15.98 | 15.20 | 15.39 | 71,510,648 | -0.30(-1.90%) |
Mar 10, 2009 | 14.17 | 15.74 | 14.05 | 15.68 | 107,282,928 | +1.86(+13.45%) |
Mar 09, 2009 | 13.12 | 13.86 | 13.09 | 13.83 | 69,382,232 | +0.29(+2.12%) |
Mar 06, 2009 | 13.81 | 13.89 | 12.79 | 13.54 | 0 | -0.21(-1.51%) |
Mar 05, 2009 | 14.17 | 14.39 | 13.64 | 13.75 | 38,431,840 | -0.94(-6.39%) |
Mar 04, 2009 | 14.67 | 14.93 | 14.18 | 14.69 | 62,827,312 | +0.62(+4.42%) |
Mar 02, 2009 | 14.91 | 15.07 | 14.05 | 14.06 | 78,344,184 | -1.26(-8.23%) |
Feb 27, 2009 | 15.06 | 15.80 | 15.02 | 15.33 | 0 | -0.24(-1.53%) |
Feb 26, 2009 | 16.70 | 16.79 | 15.40 | 15.56 | 74,249,896 | -0.69(-4.24%) |
Feb 25, 2009 | 16.43 | 17.01 | 15.71 | 16.25 | 91,664,088 | -0.42(-2.52%) |
Feb 24, 2009 | 15.59 | 16.73 | 15.33 | 16.67 | 91,907,176 | +1.27(+8.23%) |
Feb 23, 2009 | 16.87 | 16.98 | 15.33 | 15.40 | 80,050,592 | -1.27(-7.61%) |
Feb 20, 2009 | 15.19 | 16.70 | 15.10 | 16.67 | 101,603,360 | +1.01(+6.42%) |
Feb 19, 2009 | 16.57 | 16.78 | 15.49 | 15.67 | 64,837,572 | -0.63(-3.85%) |
Feb 18, 2009 | 16.45 | 16.54 | 15.70 | 16.29 | 69,158,576 | +0.07(+0.41%) |
Feb 17, 2009 | 16.52 | 16.64 | 16.02 | 16.23 | 71,075,976 | -1.09(-6.30%) |
Feb 13, 2009 | 18.10 | 18.16 | 17.25 | 17.32 | 52,752,792 | -1.10(-5.99%) |
Feb 12, 2009 | 18.00 | 18.47 | 17.04 | 18.42 | 99,643,808 | -0.27(-1.47%) |
Feb 11, 2009 | 18.39 | 18.70 | 17.72 | 18.70 | 65,034,928 | +0.46(+2.54%) |
Feb 10, 2009 | 19.78 | 19.81 | 18.05 | 18.23 | 87,405,672 | -1.71(-8.59%) |
Feb 09, 2009 | 19.73 | 20.03 | 19.32 | 19.95 | 46,655,984 | +0.27(+1.36%) |
Feb 06, 2009 | 18.53 | 19.89 | 18.50 | 19.68 | 73,997,064 | +1.26(+6.85%) |
Feb 05, 2009 | 18.37 | 19.06 | 17.84 | 18.42 | 77,987,952 | -0.29(-1.53%) |
Feb 04, 2009 | 19.16 | 19.74 | 18.70 | 18.70 | 52,799,236 | -0.45(-2.36%) |
Feb 03, 2009 | 19.35 | 19.43 | 18.86 | 19.15 | 42,937,564 | -0.07(-0.38%) |