Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.46 | 20.75 | 20.13 | 20.26 | 15,661,220 | -0.31(-1.51%) |
Apr 29, 2009 | 20.33 | 20.78 | 20.31 | 20.57 | 18,864,672 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.33 | 15,463,250 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,858,560 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,763,783 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,032,925 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,367,935 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.98 | 12,661,972 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.46 | 18.56 | 14,202,719 | -0.59(-3.07%) |
Apr 17, 2009 | 19.08 | 19.25 | 18.95 | 19.15 | 11,476,345 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,948,406 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.77 | 18.42 | 18.77 | 13,886,865 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,151,240 | -0.35(-1.83%) |
Apr 13, 2009 | 18.88 | 19.19 | 18.73 | 19.05 | 10,729,922 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,345,616 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.97 | 18.37 | 18.89 | 15,255,625 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,805,143 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.09 | 19.42 | 15,445,185 | -0.30(-1.50%) |
Apr 03, 2009 | 19.61 | 19.83 | 19.29 | 19.72 | 15,416,750 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.60 | 19.87 | 16,100,742 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,444,412 | +0.15(+0.80%) |
Mar 31, 2009 | 19.21 | 19.48 | 19.00 | 19.13 | 13,950,565 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.58 | 18.81 | 15,951,598 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,269,302 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.14 | 19.42 | 19.78 | 17,452,666 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.51 | 19.70 | 13,425,970 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,702,084 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,409,372 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,201,808 | +0.40(+2.10%) |
Mar 18, 2009 | 18.47 | 19.18 | 18.19 | 19.06 | 19,513,262 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.77 | 11,429,610 | +0.44(+2.42%) |
Mar 16, 2009 | 18.27 | 18.75 | 18.14 | 18.33 | 14,325,700 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.63 | 18.24 | 14,851,236 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,846,772 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,656,314 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.69 | 17.26 | 29,961,736 | +0.41(+2.43%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.48 | 21,632,732 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,184,084 | +0.27(+1.59%) |
Mar 02, 2009 | 17.62 | 17.76 | 16.78 | 16.82 | 25,451,938 | -1.48(-8.08%) |
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,410,948 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,568,234 | -0.04(-0.20%) |
Feb 24, 2009 | 18.69 | 19.20 | 18.37 | 19.12 | 23,816,954 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,206,980 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.30 | 18.82 | 19.13 | 19,752,006 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.52 | 19.59 | 23,449,358 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,444,118 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.81 | 20.05 | 18,917,366 | -0.87(-4.17%) |
Feb 13, 2009 | 21.09 | 21.23 | 20.80 | 20.92 | 12,027,295 | -0.23(-1.10%) |
Feb 12, 2009 | 20.43 | 21.16 | 20.22 | 21.16 | 14,554,254 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,036,895 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,743,909 | -0.95(-4.38%) |
Feb 09, 2009 | 21.91 | 21.98 | 21.55 | 21.69 | 10,802,252 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.90 | 21.16 | 21.73 | 15,693,661 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,603,074 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,818,150 | +0.33(+1.65%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.15 | 20.18 | 20,174,502 | +0.34(+1.73%) |