Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.96 | 16.10 | 15.56 | 15.61 | 24,116,610 | -0.02(-0.15%) |
Apr 29, 2009 | 15.28 | 15.82 | 15.26 | 15.63 | 31,884,626 | +0.53(+3.51%) |
Apr 28, 2009 | 14.93 | 15.38 | 14.87 | 15.10 | 23,263,694 | -0.21(-1.37%) |
Apr 27, 2009 | 15.29 | 15.68 | 15.15 | 15.31 | 28,950,082 | -0.37(-2.35%) |
Apr 24, 2009 | 15.38 | 15.99 | 15.20 | 15.68 | 53,450,516 | +0.31(+2.03%) |
Apr 23, 2009 | 15.02 | 15.45 | 14.75 | 15.36 | 33,130,834 | +0.53(+3.57%) |
Apr 22, 2009 | 14.79 | 15.63 | 14.78 | 14.83 | 43,581,268 | -0.48(-3.15%) |
Apr 21, 2009 | 13.70 | 15.34 | 13.69 | 15.32 | 49,196,668 | +1.02(+7.11%) |
Apr 20, 2009 | 15.28 | 15.33 | 14.26 | 14.30 | 34,252,440 | -1.62(-10.16%) |
Apr 17, 2009 | 15.63 | 16.20 | 15.42 | 15.92 | 30,838,334 | +0.13(+0.85%) |
Apr 16, 2009 | 15.78 | 16.00 | 15.20 | 15.78 | 29,000,922 | +0.21(+1.32%) |
Apr 15, 2009 | 14.65 | 15.66 | 14.52 | 15.58 | 29,146,560 | +0.65(+4.37%) |
Apr 14, 2009 | 15.78 | 15.92 | 14.84 | 14.93 | 39,851,368 | -1.05(-6.56%) |
Apr 13, 2009 | 15.08 | 16.14 | 14.99 | 15.97 | 28,640,188 | +0.57(+3.70%) |
Apr 09, 2009 | 14.44 | 15.41 | 14.38 | 15.40 | 34,999,072 | +1.84(+13.59%) |
Apr 08, 2009 | 13.63 | 13.73 | 13.28 | 13.56 | 18,004,102 | +0.10(+0.76%) |
Apr 07, 2009 | 13.56 | 13.82 | 13.45 | 13.46 | 16,861,484 | -0.46(-3.30%) |
Apr 06, 2009 | 13.80 | 14.06 | 13.70 | 13.92 | 20,180,590 | -0.32(-2.22%) |
Apr 03, 2009 | 13.55 | 14.24 | 13.50 | 14.23 | 21,102,058 | +0.59(+4.29%) |
Apr 02, 2009 | 13.88 | 13.91 | 13.51 | 13.65 | 30,235,852 | +0.40(+3.04%) |
Apr 01, 2009 | 12.65 | 13.34 | 12.64 | 13.24 | 19,903,132 | +0.31(+2.38%) |
Mar 31, 2009 | 12.63 | 13.17 | 12.48 | 12.94 | 26,101,004 | +0.60(+4.87%) |
Mar 30, 2009 | 12.70 | 12.85 | 12.26 | 12.34 | 21,411,120 | -1.44(-10.45%) |
Mar 26, 2009 | 13.72 | 13.86 | 13.28 | 13.77 | 31,944,246 | +0.22(+1.60%) |
Mar 25, 2009 | 13.43 | 13.83 | 12.70 | 13.56 | 42,984,368 | +0.26(+1.96%) |
Mar 24, 2009 | 13.53 | 14.14 | 13.24 | 13.30 | 42,071,572 | -0.83(-5.90%) |
Mar 23, 2009 | 13.15 | 14.15 | 13.13 | 14.13 | 46,824,680 | +1.91(+15.66%) |
Mar 20, 2009 | 12.72 | 12.75 | 12.15 | 12.22 | 30,019,844 | -0.55(-4.31%) |
Mar 19, 2009 | 13.98 | 14.02 | 12.73 | 12.77 | 41,188,816 | -0.90(-6.60%) |
Mar 18, 2009 | 12.41 | 13.72 | 12.36 | 13.67 | 56,272,672 | +1.07(+8.47%) |
Mar 17, 2009 | 11.85 | 12.63 | 11.68 | 12.60 | 29,530,054 | +0.72(+6.02%) |
Mar 16, 2009 | 12.38 | 12.71 | 11.86 | 11.88 | 30,557,372 | -0.29(-2.40%) |
Mar 13, 2009 | 12.21 | 12.38 | 11.70 | 12.18 | 0 | +0.12(+1.02%) |
Mar 12, 2009 | 11.02 | 12.18 | 10.88 | 12.05 | 35,362,840 | +0.98(+8.85%) |
Mar 11, 2009 | 11.14 | 11.42 | 10.85 | 11.07 | 36,690,876 | +0.26(+2.45%) |
Mar 10, 2009 | 10.08 | 10.90 | 10.04 | 10.81 | 61,116,004 | +1.18(+12.23%) |
Mar 09, 2009 | 9.331 | 9.884 | 9.283 | 9.631 | 37,028,244 | +0.10(+1.08%) |
Mar 06, 2009 | 9.734 | 9.947 | 9.153 | 9.528 | 0 | -0.15(-1.59%) |
Mar 05, 2009 | 10.31 | 10.33 | 9.639 | 9.683 | 43,367,992 | -0.85(-8.04%) |
Mar 04, 2009 | 10.94 | 10.96 | 10.29 | 10.53 | 32,489,488 | -0.37(-3.37%) |
Mar 02, 2009 | 11.13 | 11.27 | 10.73 | 10.90 | 33,758,864 | -0.69(-5.94%) |
Feb 27, 2009 | 11.42 | 11.97 | 11.39 | 11.58 | 0 | -0.55(-4.53%) |
Feb 26, 2009 | 12.40 | 12.69 | 11.99 | 12.13 | 30,942,312 | +0.11(+0.92%) |
Feb 25, 2009 | 11.95 | 12.49 | 11.42 | 12.02 | 33,528,026 | -0.06(-0.49%) |
Feb 24, 2009 | 11.09 | 12.12 | 10.98 | 12.08 | 40,513,292 | +1.05(+9.49%) |
Feb 23, 2009 | 11.74 | 11.80 | 11.00 | 11.03 | 41,248,012 | -0.39(-3.43%) |
Feb 20, 2009 | 11.02 | 11.66 | 10.66 | 11.43 | 56,341,688 | -0.06(-0.55%) |
Feb 19, 2009 | 12.24 | 12.32 | 11.45 | 11.49 | 28,310,402 | -0.54(-4.50%) |
Feb 18, 2009 | 12.34 | 12.35 | 11.75 | 12.03 | 39,016,164 | -0.06(-0.49%) |
Feb 17, 2009 | 12.58 | 12.60 | 12.07 | 12.09 | 33,780,824 | -1.06(-8.03%) |
Feb 13, 2009 | 13.40 | 13.59 | 13.15 | 13.15 | 28,181,260 | -0.54(-3.93%) |
Feb 12, 2009 | 13.41 | 13.72 | 12.90 | 13.68 | 36,675,580 | -0.09(-0.63%) |
Feb 11, 2009 | 13.40 | 13.79 | 13.34 | 13.77 | 28,112,578 | +0.55(+4.13%) |
Feb 10, 2009 | 14.40 | 14.52 | 13.11 | 13.22 | 41,069,112 | -1.36(-9.35%) |
Feb 09, 2009 | 14.53 | 14.75 | 14.30 | 14.59 | 25,717,724 | +0.17(+1.21%) |
Feb 06, 2009 | 13.81 | 14.52 | 13.73 | 14.41 | 30,652,392 | +0.91(+6.73%) |
Feb 05, 2009 | 13.14 | 13.79 | 12.80 | 13.51 | 36,814,028 | +0.23(+1.76%) |
Feb 04, 2009 | 13.50 | 13.79 | 13.20 | 13.27 | 29,660,558 | -0.13(-0.94%) |
Feb 03, 2009 | 13.83 | 13.85 | 13.19 | 13.40 | 27,022,424 | -0.25(-1.85%) |