Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.52 | 20.95 | 20.10 | 20.24 | 80,001,040 | +0.00(+0.00%) |
Apr 29, 2009 | 19.65 | 20.49 | 19.48 | 20.24 | 76,729,752 | +0.77(+3.97%) |
Apr 28, 2009 | 18.78 | 19.92 | 18.78 | 19.47 | 70,947,856 | +0.21(+1.08%) |
Apr 27, 2009 | 19.83 | 20.15 | 18.71 | 19.26 | 94,534,728 | -1.15(-5.65%) |
Apr 24, 2009 | 19.56 | 21.02 | 19.27 | 20.42 | 101,877,464 | +1.02(+5.28%) |
Apr 23, 2009 | 18.74 | 19.63 | 18.43 | 19.39 | 77,178,624 | +0.77(+4.15%) |
Apr 22, 2009 | 18.84 | 19.65 | 18.51 | 18.62 | 110,499,936 | -0.58(-3.00%) |
Apr 21, 2009 | 17.27 | 19.32 | 17.18 | 19.19 | 122,206,752 | +1.54(+8.72%) |
Apr 20, 2009 | 19.02 | 19.25 | 17.59 | 17.66 | 105,686,096 | -2.12(-10.70%) |
Apr 17, 2009 | 19.48 | 20.43 | 19.06 | 19.77 | 88,603,296 | +0.20(+1.00%) |
Apr 16, 2009 | 18.82 | 20.32 | 18.14 | 19.58 | 109,462,680 | +0.77(+4.08%) |
Apr 15, 2009 | 17.30 | 18.98 | 17.20 | 18.81 | 95,116,696 | +1.42(+8.19%) |
Apr 14, 2009 | 18.65 | 18.87 | 17.38 | 17.39 | 79,616,696 | -1.55(-8.20%) |
Apr 13, 2009 | 18.34 | 19.39 | 18.26 | 18.94 | 63,497,692 | +0.24(+1.28%) |
Apr 09, 2009 | 17.43 | 18.95 | 17.13 | 18.70 | 105,823,144 | +1.99(+11.94%) |
Apr 08, 2009 | 16.53 | 16.85 | 16.21 | 16.70 | 65,484,892 | +0.34(+2.10%) |
Apr 07, 2009 | 17.24 | 17.38 | 16.32 | 16.36 | 76,844,872 | -1.33(-7.52%) |
Apr 06, 2009 | 17.54 | 18.18 | 17.16 | 17.69 | 72,782,496 | -0.29(-1.60%) |
Apr 03, 2009 | 16.43 | 18.04 | 16.23 | 17.98 | 96,741,016 | +1.48(+8.96%) |
Apr 02, 2009 | 15.96 | 16.80 | 15.78 | 16.50 | 81,809,792 | +1.02(+6.62%) |
Apr 01, 2009 | 15.18 | 15.80 | 15.18 | 15.48 | 57,240,504 | -0.14(-0.90%) |
Mar 31, 2009 | 14.89 | 15.84 | 14.75 | 15.62 | 82,916,192 | +0.91(+6.22%) |
Mar 30, 2009 | 14.87 | 15.05 | 14.53 | 14.70 | 57,637,760 | -1.50(-9.27%) |
Mar 26, 2009 | 15.98 | 16.36 | 15.26 | 16.21 | 80,472,488 | +0.39(+2.48%) |
Mar 25, 2009 | 15.84 | 16.20 | 14.59 | 15.81 | 104,804,144 | -0.13(-0.85%) |
Mar 24, 2009 | 16.56 | 17.24 | 15.79 | 15.95 | 93,230,208 | -1.23(-7.14%) |
Mar 23, 2009 | 15.85 | 17.28 | 15.82 | 17.18 | 104,191,320 | +2.24(+14.99%) |
Mar 20, 2009 | 15.98 | 16.04 | 14.83 | 14.94 | 73,851,144 | -1.65(-9.95%) |
Mar 19, 2009 | 17.35 | 17.38 | 16.05 | 16.59 | 74,146,856 | -0.49(-2.87%) |
Mar 18, 2009 | 15.97 | 17.14 | 15.59 | 17.08 | 88,526,896 | +0.80(+4.94%) |
Mar 17, 2009 | 15.15 | 16.34 | 14.85 | 16.27 | 66,987,928 | +1.13(+7.45%) |
Mar 16, 2009 | 16.45 | 16.61 | 15.10 | 15.15 | 57,810,308 | -1.20(-7.35%) |
Mar 13, 2009 | 16.69 | 16.79 | 15.83 | 16.35 | 0 | -0.36(-2.13%) |
Mar 12, 2009 | 15.54 | 16.82 | 15.34 | 16.70 | 82,135,360 | +1.22(+7.88%) |
Mar 11, 2009 | 15.95 | 16.08 | 15.29 | 15.48 | 71,061,624 | -0.30(-1.90%) |
Mar 10, 2009 | 14.26 | 15.84 | 14.14 | 15.78 | 106,609,296 | +1.87(+13.45%) |
Mar 09, 2009 | 13.20 | 13.94 | 13.18 | 13.91 | 68,946,576 | +0.29(+2.12%) |
Mar 06, 2009 | 13.89 | 13.97 | 12.87 | 13.62 | 0 | -0.21(-1.51%) |
Mar 05, 2009 | 14.26 | 14.48 | 13.73 | 13.83 | 38,190,524 | -0.94(-6.39%) |
Mar 04, 2009 | 14.76 | 15.02 | 14.27 | 14.78 | 62,432,816 | +0.63(+4.42%) |
Mar 02, 2009 | 15.01 | 15.16 | 14.14 | 14.15 | 77,852,256 | -1.27(-8.23%) |
Feb 27, 2009 | 15.16 | 15.90 | 15.12 | 15.42 | 0 | -0.24(-1.53%) |
Feb 26, 2009 | 16.81 | 16.89 | 15.50 | 15.66 | 73,783,680 | -0.69(-4.24%) |
Feb 25, 2009 | 16.54 | 17.12 | 15.81 | 16.35 | 91,088,520 | -0.42(-2.52%) |
Feb 24, 2009 | 15.69 | 16.83 | 15.43 | 16.78 | 91,330,080 | +1.28(+8.23%) |
Feb 23, 2009 | 16.98 | 17.09 | 15.42 | 15.50 | 79,547,944 | -1.28(-7.60%) |
Feb 20, 2009 | 15.28 | 16.80 | 15.20 | 16.78 | 100,965,384 | +1.01(+6.42%) |
Feb 19, 2009 | 16.67 | 16.89 | 15.59 | 15.77 | 64,430,452 | -0.63(-3.85%) |
Feb 18, 2009 | 16.56 | 16.65 | 15.80 | 16.40 | 68,724,328 | +0.07(+0.41%) |
Feb 17, 2009 | 16.62 | 16.75 | 16.12 | 16.33 | 70,629,688 | -1.10(-6.30%) |
Feb 13, 2009 | 18.21 | 18.27 | 17.36 | 17.43 | 52,421,552 | -1.11(-5.99%) |
Feb 12, 2009 | 18.11 | 18.59 | 17.15 | 18.54 | 99,018,136 | -0.28(-1.47%) |
Feb 11, 2009 | 18.50 | 18.81 | 17.83 | 18.81 | 64,626,572 | +0.47(+2.54%) |
Feb 10, 2009 | 19.91 | 19.94 | 18.16 | 18.35 | 86,856,840 | -1.72(-8.59%) |
Feb 09, 2009 | 19.85 | 20.15 | 19.44 | 20.07 | 46,363,028 | +0.27(+1.36%) |
Feb 06, 2009 | 18.65 | 20.02 | 18.62 | 19.80 | 73,532,432 | +1.27(+6.85%) |
Feb 05, 2009 | 18.48 | 19.18 | 17.95 | 18.53 | 77,498,256 | -0.29(-1.53%) |
Feb 04, 2009 | 19.28 | 19.87 | 18.82 | 18.82 | 52,467,704 | -0.45(-2.36%) |
Feb 03, 2009 | 19.47 | 19.56 | 18.98 | 19.27 | 42,667,956 | -0.07(-0.38%) |