Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.07 | 21.12 | 20.69 | 20.86 | 134,910,000 | +0.19(+0.92%) |
Apr 29, 2009 | 20.19 | 20.86 | 20.12 | 20.67 | 102,212,152 | +1.03(+5.26%) |
Apr 28, 2009 | 19.30 | 19.82 | 19.28 | 19.64 | 65,831,652 | -0.07(-0.33%) |
Apr 27, 2009 | 19.79 | 20.01 | 19.58 | 19.71 | 87,028,576 | -0.68(-3.36%) |
Apr 24, 2009 | 20.32 | 20.50 | 20.20 | 20.39 | 76,285,672 | +0.38(+1.89%) |
Apr 23, 2009 | 19.98 | 20.05 | 19.72 | 20.01 | 82,886,192 | +0.31(+1.55%) |
Apr 22, 2009 | 19.59 | 20.08 | 19.54 | 19.71 | 67,374,408 | -0.17(-0.84%) |
Apr 21, 2009 | 19.41 | 19.92 | 19.28 | 19.87 | 108,507,960 | +0.41(+2.13%) |
Apr 20, 2009 | 19.93 | 19.94 | 19.44 | 19.46 | 111,731,232 | -1.00(-4.87%) |
Apr 17, 2009 | 20.56 | 20.62 | 20.35 | 20.46 | 73,758,376 | -0.15(-0.71%) |
Apr 16, 2009 | 20.54 | 20.74 | 20.28 | 20.60 | 111,420,848 | +0.17(+0.86%) |
Apr 15, 2009 | 20.19 | 20.43 | 20.07 | 20.43 | 75,502,304 | +0.29(+1.45%) |
Apr 14, 2009 | 20.34 | 20.54 | 20.09 | 20.13 | 82,212,712 | -0.33(-1.60%) |
Apr 13, 2009 | 20.29 | 20.56 | 20.11 | 20.46 | 72,344,608 | +0.12(+0.61%) |
Apr 09, 2009 | 20.14 | 20.35 | 20.11 | 20.34 | 123,882,536 | +0.85(+4.37%) |
Apr 08, 2009 | 19.36 | 19.65 | 19.22 | 19.49 | 66,726,408 | +0.28(+1.48%) |
Apr 07, 2009 | 19.31 | 19.45 | 19.17 | 19.20 | 62,739,372 | -0.45(-2.30%) |
Apr 06, 2009 | 19.69 | 19.73 | 19.33 | 19.65 | 97,935,696 | -0.25(-1.24%) |
Apr 03, 2009 | 19.53 | 19.95 | 19.46 | 19.90 | 104,267,720 | +0.24(+1.22%) |
Apr 02, 2009 | 19.35 | 19.95 | 19.33 | 19.66 | 146,987,056 | +1.01(+5.42%) |
Apr 01, 2009 | 18.05 | 18.71 | 17.99 | 18.65 | 85,968,744 | +0.60(+3.31%) |
Mar 31, 2009 | 18.17 | 18.34 | 17.95 | 18.05 | 114,396,360 | +0.39(+2.18%) |
Mar 30, 2009 | 17.85 | 17.86 | 17.52 | 17.67 | 108,523,736 | -1.53(-7.96%) |
Mar 26, 2009 | 19.11 | 19.27 | 18.91 | 19.20 | 105,426,144 | +0.51(+2.73%) |
Mar 25, 2009 | 18.58 | 19.01 | 18.32 | 18.69 | 152,755,552 | +0.28(+1.50%) |
Mar 24, 2009 | 18.50 | 18.77 | 18.35 | 18.41 | 140,110,752 | -0.59(-3.10%) |
Mar 23, 2009 | 18.62 | 19.03 | 18.58 | 19.00 | 186,702,688 | +1.61(+9.25%) |
Mar 20, 2009 | 17.58 | 17.73 | 17.33 | 17.39 | 94,107,728 | -0.31(-1.77%) |
Mar 19, 2009 | 17.95 | 18.00 | 17.55 | 17.70 | 131,724,912 | -0.04(-0.25%) |
Mar 18, 2009 | 17.20 | 17.84 | 16.94 | 17.75 | 110,851,312 | +0.36(+2.09%) |
Mar 17, 2009 | 16.97 | 17.38 | 16.85 | 17.38 | 84,723,056 | +0.37(+2.18%) |
Mar 16, 2009 | 17.27 | 17.46 | 16.99 | 17.01 | 80,455,584 | +0.01(+0.09%) |
Mar 13, 2009 | 17.04 | 17.09 | 16.64 | 17.00 | 0 | +0.09(+0.56%) |
Mar 12, 2009 | 16.21 | 16.94 | 16.15 | 16.90 | 106,787,072 | +0.63(+3.84%) |
Mar 11, 2009 | 16.40 | 16.52 | 16.03 | 16.28 | 101,547,992 | +0.00(+0.00%) |
Mar 10, 2009 | 15.70 | 16.29 | 15.65 | 16.28 | 127,317,912 | +1.22(+8.12%) |
Mar 09, 2009 | 15.15 | 15.51 | 15.01 | 15.06 | 92,145,584 | -0.30(-1.94%) |
Mar 06, 2009 | 15.41 | 15.62 | 14.95 | 15.35 | 0 | +0.21(+1.39%) |
Mar 05, 2009 | 15.20 | 15.43 | 15.01 | 15.14 | 139,663,104 | -0.60(-3.84%) |
Mar 04, 2009 | 15.46 | 15.97 | 15.32 | 15.75 | 141,399,328 | +1.27(+8.74%) |
Mar 02, 2009 | 15.00 | 15.11 | 14.48 | 14.48 | 133,885,000 | -0.97(-6.26%) |
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.70 | 78,332,672 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.17 | 15.57 | 15.83 | 111,573,776 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,835,312 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,194,480 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,369,120 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.58 | 16.03 | 16.07 | 81,910,168 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,364,128 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.53 | 16.07 | 16.34 | 158,851,472 | -1.11(-6.38%) |
Feb 13, 2009 | 17.44 | 17.57 | 17.22 | 17.45 | 79,808,616 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,831,968 | -0.11(-0.63%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.05 | 17.47 | 91,521,584 | +0.51(+3.00%) |
Feb 10, 2009 | 17.92 | 18.08 | 16.96 | 16.96 | 127,721,664 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,918,864 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,741,768 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,853,056 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.93 | 90,033,000 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,061,976 | +0.49(+2.99%) |