Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.80 | 21.90 | 21.41 | 21.66 | 46,915,700 | +0.01(+0.06%) |
Apr 29, 2009 | 21.18 | 21.88 | 21.18 | 21.65 | 41,374,060 | +0.95(+4.62%) |
Apr 28, 2009 | 20.46 | 20.95 | 20.37 | 20.69 | 39,546,996 | -0.23(-1.10%) |
Apr 27, 2009 | 21.05 | 21.24 | 20.79 | 20.92 | 47,312,664 | -0.97(-4.42%) |
Apr 24, 2009 | 21.70 | 22.00 | 21.67 | 21.89 | 27,078,096 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.56 | 21.15 | 21.48 | 35,346,996 | +0.39(+1.83%) |
Apr 22, 2009 | 20.98 | 21.48 | 20.89 | 21.09 | 41,396,872 | -0.73(-3.35%) |
Apr 21, 2009 | 21.16 | 21.85 | 21.05 | 21.82 | 32,211,522 | +0.58(+2.71%) |
Apr 20, 2009 | 21.89 | 21.90 | 21.16 | 21.25 | 32,211,452 | -0.72(-3.30%) |
Apr 17, 2009 | 22.03 | 22.17 | 21.88 | 21.97 | 34,430,648 | -0.34(-1.51%) |
Apr 16, 2009 | 22.27 | 22.47 | 21.93 | 22.31 | 37,553,884 | -0.10(-0.46%) |
Apr 15, 2009 | 22.01 | 22.53 | 21.98 | 22.41 | 42,742,752 | +0.69(+3.18%) |
Apr 14, 2009 | 21.80 | 22.08 | 21.62 | 21.72 | 38,630,196 | -0.07(-0.31%) |
Apr 13, 2009 | 21.65 | 22.01 | 21.52 | 21.79 | 32,814,454 | +0.22(+1.00%) |
Apr 09, 2009 | 21.48 | 21.60 | 21.33 | 21.57 | 34,556,272 | +0.91(+4.39%) |
Apr 08, 2009 | 20.63 | 20.81 | 20.40 | 20.66 | 38,921,796 | +0.15(+0.73%) |
Apr 07, 2009 | 20.58 | 20.77 | 20.39 | 20.51 | 37,101,508 | -0.41(-1.97%) |
Apr 06, 2009 | 20.86 | 20.99 | 20.54 | 20.93 | 34,065,304 | -0.03(-0.16%) |
Apr 03, 2009 | 20.75 | 21.02 | 20.57 | 20.96 | 40,371,216 | +0.10(+0.49%) |
Apr 02, 2009 | 20.65 | 21.31 | 20.58 | 20.86 | 76,310,088 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.79 | 51,363,872 | +0.47(+2.42%) |
Mar 31, 2009 | 19.37 | 19.55 | 19.12 | 19.32 | 42,489,152 | +0.50(+2.66%) |
Mar 30, 2009 | 19.06 | 19.06 | 18.62 | 18.82 | 51,518,400 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.50 | 19.44 | 20.43 | 65,351,584 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,780,516 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.31 | 48,796,996 | -0.39(-1.99%) |
Mar 23, 2009 | 19.27 | 19.86 | 19.25 | 19.70 | 75,538,848 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.33 | 17.81 | 17.89 | 58,519,812 | -0.67(-3.58%) |
Mar 19, 2009 | 18.89 | 18.96 | 18.39 | 18.56 | 53,962,132 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.03 | 18.05 | 18.75 | 64,414,532 | +0.13(+0.69%) |
Mar 17, 2009 | 18.08 | 18.62 | 17.98 | 18.62 | 43,700,280 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.30 | 18.35 | 77,364,880 | +0.44(+2.47%) |
Mar 13, 2009 | 17.87 | 18.07 | 17.60 | 17.90 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.03 | 17.70 | 16.90 | 17.59 | 52,702,956 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.43 | 16.85 | 17.00 | 43,757,168 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.71 | 17.34 | 65,484,592 | +1.31(+8.15%) |
Mar 09, 2009 | 15.96 | 16.51 | 15.95 | 16.04 | 45,446,604 | -0.22(-1.33%) |
Mar 06, 2009 | 16.50 | 16.53 | 15.82 | 16.25 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,717,320 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.80 | 17.24 | 108,037,296 | +1.75(+11.28%) |
Mar 02, 2009 | 16.06 | 16.23 | 15.44 | 15.50 | 83,913,544 | -0.97(-5.88%) |
Feb 27, 2009 | 16.49 | 16.83 | 16.40 | 16.46 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.24 | 17.43 | 16.80 | 16.89 | 46,616,828 | -0.39(-2.23%) |
Feb 25, 2009 | 17.44 | 17.70 | 16.95 | 17.28 | 47,366,972 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.77 | 16.87 | 17.71 | 63,533,632 | +0.91(+5.44%) |
Feb 23, 2009 | 17.51 | 17.55 | 16.69 | 16.80 | 61,268,816 | -0.23(-1.35%) |
Feb 20, 2009 | 16.88 | 17.28 | 16.65 | 17.03 | 69,683,320 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,382,096 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.44 | 17.01 | 17.32 | 51,510,500 | +0.45(+2.69%) |
Feb 17, 2009 | 17.12 | 17.18 | 16.80 | 16.86 | 71,256,152 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.40 | 18.02 | 18.16 | 44,196,496 | +0.24(+1.32%) |
Feb 12, 2009 | 17.72 | 17.96 | 17.36 | 17.92 | 56,654,868 | -0.35(-1.93%) |
Feb 11, 2009 | 18.40 | 18.63 | 18.00 | 18.27 | 66,272,980 | +0.08(+0.45%) |
Feb 10, 2009 | 19.07 | 19.27 | 18.12 | 18.19 | 63,955,056 | -0.94(-4.92%) |
Feb 09, 2009 | 19.21 | 19.32 | 18.95 | 19.13 | 43,820,140 | -0.15(-0.77%) |
Feb 06, 2009 | 18.92 | 19.44 | 18.75 | 19.28 | 63,523,156 | +0.87(+4.75%) |
Feb 05, 2009 | 17.88 | 18.72 | 17.83 | 18.41 | 68,266,544 | +0.66(+3.70%) |
Feb 04, 2009 | 17.60 | 18.12 | 17.57 | 17.75 | 64,897,652 | +0.46(+2.66%) |
Feb 03, 2009 | 17.14 | 17.47 | 16.87 | 17.29 | 39,646,992 | +0.37(+2.16%) |