Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.57 | 15.95 | 15.12 | 15.31 | 115,604,256 | +0.01(+0.05%) |
Apr 29, 2009 | 15.20 | 15.79 | 15.16 | 15.30 | 101,689,832 | +0.24(+1.61%) |
Apr 28, 2009 | 15.30 | 15.32 | 14.96 | 15.06 | 101,473,424 | -0.36(-2.30%) |
Apr 27, 2009 | 15.53 | 15.73 | 15.33 | 15.42 | 90,257,496 | -0.39(-2.44%) |
Apr 24, 2009 | 14.98 | 16.02 | 14.74 | 15.80 | 222,938,864 | +1.50(+10.52%) |
Apr 23, 2009 | 14.30 | 14.31 | 13.96 | 14.30 | 113,566,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.18 | 14.50 | 14.13 | 14.19 | 78,565,464 | -0.14(-1.00%) |
Apr 21, 2009 | 14.05 | 14.42 | 14.03 | 14.34 | 80,554,392 | +0.27(+1.93%) |
Apr 20, 2009 | 14.28 | 14.32 | 14.03 | 14.06 | 83,284,608 | -0.45(-3.07%) |
Apr 17, 2009 | 14.88 | 14.88 | 14.36 | 14.51 | 81,245,384 | -0.42(-2.83%) |
Apr 16, 2009 | 14.48 | 14.95 | 14.35 | 14.93 | 89,568,880 | +0.70(+4.94%) |
Apr 15, 2009 | 14.52 | 14.55 | 13.99 | 14.23 | 96,161,176 | -0.39(-2.69%) |
Apr 14, 2009 | 14.69 | 14.77 | 14.36 | 14.62 | 84,224,264 | -0.18(-1.23%) |
Apr 13, 2009 | 14.88 | 15.00 | 14.64 | 14.80 | 58,811,300 | -0.06(-0.41%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.52 | 14.86 | 73,783,736 | +0.36(+2.50%) |
Apr 08, 2009 | 14.34 | 14.83 | 14.33 | 14.50 | 74,637,848 | +0.33(+2.29%) |
Apr 07, 2009 | 14.18 | 14.46 | 14.08 | 14.18 | 87,062,304 | +0.00(+0.00%) |
Apr 06, 2009 | 14.01 | 14.18 | 13.80 | 14.18 | 62,822,560 | +0.01(+0.05%) |
Apr 03, 2009 | 14.46 | 14.47 | 13.93 | 14.17 | 108,327,760 | -0.41(-2.80%) |
Apr 02, 2009 | 14.74 | 15.03 | 14.36 | 14.58 | 131,084,336 | -0.02(-0.10%) |
Apr 01, 2009 | 13.78 | 14.63 | 13.74 | 14.59 | 127,561,464 | +0.71(+5.12%) |
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,278,408 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,676,648 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,390,424 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,823,160 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,226,960 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,743,856 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,165,712 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,047,144 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,570,808 | +0.05(+0.35%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,912,848 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,695,800 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,795,912 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,983,776 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,844,184 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,952,232 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,975,144 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,868,480 | +0.01(+0.06%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,480,536 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,681,344 | +0.25(+2.09%) |
Mar 02, 2009 | 12.06 | 12.28 | 11.92 | 11.93 | 106,624,624 | -0.27(-2.23%) |
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,636,736 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,086,000 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,007,024 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,302,224 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,675,344 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,854,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,098,716 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,701,200 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,359,352 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,747,624 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.56 | 99,633,792 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,540,920 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,090,824 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.56 | 14.69 | 69,049,912 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,786,392 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,501,856 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,052,184 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,944,216 | +0.51(+3.76%) |