Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.73 | 17.51 | 16.73 | 17.01 | 75,336,736 | +0.49(+2.94%) |
Apr 29, 2009 | 15.80 | 16.53 | 15.60 | 16.53 | 49,513,924 | +0.99(+6.37%) |
Apr 28, 2009 | 15.24 | 15.84 | 15.09 | 15.54 | 27,510,070 | +0.18(+1.20%) |
Apr 27, 2009 | 15.60 | 15.95 | 15.34 | 15.35 | 34,699,932 | -0.70(-4.36%) |
Apr 24, 2009 | 15.63 | 16.05 | 15.27 | 16.05 | 42,070,320 | +0.73(+4.74%) |
Apr 23, 2009 | 15.04 | 15.34 | 14.73 | 15.33 | 34,820,940 | +0.42(+2.79%) |
Apr 22, 2009 | 14.94 | 15.30 | 14.80 | 14.91 | 34,087,444 | -0.28(-1.82%) |
Apr 21, 2009 | 13.96 | 15.24 | 13.85 | 15.19 | 49,296,348 | +1.10(+7.84%) |
Apr 20, 2009 | 14.82 | 14.99 | 14.08 | 14.08 | 38,962,124 | -1.04(-6.88%) |
Apr 17, 2009 | 15.04 | 15.30 | 14.62 | 15.12 | 43,713,816 | +0.13(+0.84%) |
Apr 16, 2009 | 14.93 | 15.15 | 14.64 | 15.00 | 42,410,536 | -0.35(-2.27%) |
Apr 15, 2009 | 15.51 | 15.51 | 14.93 | 15.35 | 37,701,996 | -0.06(-0.39%) |
Apr 14, 2009 | 16.23 | 16.23 | 15.40 | 15.40 | 36,463,068 | -0.92(-5.66%) |
Apr 13, 2009 | 15.78 | 16.38 | 15.67 | 16.33 | 29,108,816 | +0.33(+2.09%) |
Apr 09, 2009 | 15.85 | 16.01 | 15.56 | 15.99 | 29,853,196 | +0.48(+3.07%) |
Apr 08, 2009 | 15.58 | 15.58 | 15.19 | 15.52 | 18,880,994 | +0.15(+0.95%) |
Apr 07, 2009 | 15.73 | 15.86 | 15.37 | 15.37 | 28,197,700 | -0.54(-3.36%) |
Apr 06, 2009 | 15.91 | 16.46 | 15.61 | 15.91 | 47,015,628 | -0.23(-1.45%) |
Apr 03, 2009 | 15.30 | 16.14 | 15.21 | 16.14 | 39,142,644 | +0.78(+5.06%) |
Apr 02, 2009 | 15.12 | 15.54 | 15.03 | 15.36 | 42,708,484 | +0.52(+3.49%) |
Apr 01, 2009 | 15.15 | 15.19 | 14.57 | 14.85 | 54,869,888 | -0.69(-4.42%) |
Mar 31, 2009 | 15.21 | 15.61 | 15.12 | 15.53 | 34,392,044 | +0.41(+2.72%) |
Mar 30, 2009 | 15.24 | 15.51 | 15.03 | 15.12 | 24,076,884 | -0.63(-4.02%) |
Mar 26, 2009 | 15.48 | 15.90 | 15.30 | 15.76 | 39,362,668 | +0.50(+3.25%) |
Mar 25, 2009 | 15.01 | 15.30 | 14.82 | 15.26 | 34,274,732 | +0.15(+1.01%) |
Mar 24, 2009 | 14.85 | 15.54 | 14.76 | 15.11 | 34,032,484 | -0.00(-0.01%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.57 | 15.11 | 25,304,278 | +0.68(+4.73%) |
Mar 20, 2009 | 14.40 | 14.56 | 14.18 | 14.42 | 26,644,088 | -0.33(-2.26%) |
Mar 19, 2009 | 15.16 | 15.33 | 14.22 | 14.76 | 36,290,580 | -0.06(-0.39%) |
Mar 18, 2009 | 14.84 | 14.95 | 14.62 | 14.82 | 30,277,254 | -0.24(-1.62%) |
Mar 17, 2009 | 14.23 | 15.07 | 14.14 | 15.06 | 32,063,116 | +0.81(+5.65%) |
Mar 16, 2009 | 14.84 | 15.01 | 14.22 | 14.25 | 23,780,090 | -0.43(-2.92%) |
Mar 13, 2009 | 14.65 | 14.86 | 14.33 | 14.68 | 0 | +0.12(+0.79%) |
Mar 12, 2009 | 13.72 | 14.65 | 13.49 | 14.57 | 36,306,680 | +0.86(+6.24%) |
Mar 11, 2009 | 13.93 | 13.93 | 13.25 | 13.71 | 26,422,036 | -0.06(-0.43%) |
Mar 10, 2009 | 13.36 | 13.82 | 13.31 | 13.77 | 42,143,996 | +0.56(+4.24%) |
Mar 09, 2009 | 13.01 | 13.54 | 12.94 | 13.21 | 24,496,144 | +0.00(+0.00%) |
Mar 06, 2009 | 13.73 | 13.75 | 12.91 | 13.21 | 0 | -0.42(-3.05%) |
Mar 05, 2009 | 13.70 | 14.30 | 13.46 | 13.63 | 41,839,776 | -0.33(-2.37%) |
Mar 04, 2009 | 14.29 | 14.45 | 13.58 | 13.96 | 42,646,788 | -0.05(-0.34%) |
Mar 02, 2009 | 14.35 | 14.72 | 13.83 | 14.00 | 44,650,432 | -0.65(-4.45%) |
Feb 27, 2009 | 14.13 | 15.07 | 14.07 | 14.66 | 0 | +0.22(+1.50%) |
Feb 26, 2009 | 15.26 | 15.26 | 14.38 | 14.44 | 50,615,972 | -0.64(-4.23%) |
Feb 25, 2009 | 14.82 | 15.39 | 14.60 | 15.08 | 56,957,992 | +0.12(+0.81%) |
Feb 24, 2009 | 14.19 | 15.00 | 14.04 | 14.96 | 49,495,496 | +0.81(+5.70%) |
Feb 23, 2009 | 14.89 | 15.06 | 14.02 | 14.15 | 31,652,106 | -0.50(-3.44%) |
Feb 20, 2009 | 14.04 | 14.78 | 13.95 | 14.65 | 35,664,756 | +0.32(+2.24%) |
Feb 19, 2009 | 14.91 | 15.02 | 14.30 | 14.33 | 32,188,268 | -0.42(-2.82%) |
Feb 18, 2009 | 14.56 | 14.89 | 14.25 | 14.75 | 33,826,544 | +0.37(+2.55%) |
Feb 17, 2009 | 14.65 | 14.79 | 14.16 | 14.38 | 50,135,828 | -0.63(-4.21%) |
Feb 13, 2009 | 15.16 | 15.66 | 15.01 | 15.02 | 48,008,088 | +0.01(+0.06%) |
Feb 12, 2009 | 14.95 | 15.04 | 14.39 | 15.01 | 42,633,052 | -0.20(-1.33%) |
Feb 11, 2009 | 14.84 | 15.21 | 14.54 | 15.21 | 29,172,638 | +0.56(+3.80%) |
Feb 10, 2009 | 14.98 | 15.37 | 14.57 | 14.65 | 29,228,446 | -0.38(-2.50%) |
Feb 09, 2009 | 15.05 | 15.14 | 14.61 | 15.03 | 35,838,068 | -0.04(-0.30%) |
Feb 06, 2009 | 14.89 | 15.27 | 14.52 | 15.07 | 69,328,272 | +0.25(+1.66%) |
Feb 05, 2009 | 13.65 | 14.88 | 13.52 | 14.82 | 102,306,952 | +1.83(+14.05%) |
Feb 04, 2009 | 13.12 | 13.31 | 12.89 | 13.00 | 31,657,950 | +0.04(+0.32%) |
Feb 03, 2009 | 12.80 | 13.14 | 12.67 | 12.96 | 31,164,314 | +0.25(+1.99%) |