Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,596,342 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,962,100 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.07 | 18.58 | 20,980,040 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,866,592 | -0.31(-1.63%) |
Apr 24, 2009 | 18.48 | 19.11 | 18.21 | 18.75 | 30,675,464 | +0.39(+2.14%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.36 | 25,226,684 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.16 | 18.65 | 33,567,600 | +0.20(+1.08%) |
Apr 21, 2009 | 17.96 | 18.56 | 17.66 | 18.45 | 28,849,592 | +0.53(+2.94%) |
Apr 20, 2009 | 18.33 | 18.43 | 17.75 | 17.92 | 24,532,664 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,413,988 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,400,474 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,509,300 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.06 | 20,997,452 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.23 | 18.50 | 16,270,366 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,514,072 | +0.56(+3.11%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,029,186 | +0.53(+3.08%) |
Apr 07, 2009 | 17.44 | 17.56 | 17.19 | 17.36 | 23,629,964 | -0.34(-1.93%) |
Apr 06, 2009 | 17.66 | 17.83 | 17.43 | 17.71 | 24,055,246 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,481,664 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,474,340 | +0.67(+3.94%) |
Apr 01, 2009 | 16.50 | 17.02 | 16.33 | 16.98 | 29,984,078 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,540,904 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.72 | 16.15 | 16.66 | 30,285,338 | -0.54(-3.15%) |
Mar 26, 2009 | 16.97 | 17.36 | 16.77 | 17.20 | 41,059,748 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.07 | 16.22 | 16.59 | 46,816,604 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,730,862 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.57 | 32,104,834 | +0.78(+4.92%) |
Mar 20, 2009 | 16.10 | 16.20 | 15.50 | 15.79 | 31,384,076 | -0.22(-1.38%) |
Mar 19, 2009 | 16.05 | 16.27 | 15.83 | 16.01 | 32,216,188 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,645,516 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.31 | 35,689,640 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.29 | 14.35 | 23,906,702 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.49 | 24,565,708 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,407,362 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,842,744 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,839,308 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.83 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.67 | 12.83 | 12.93 | 33,370,528 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.55 | 31,006,858 | -0.65(-4.57%) |
Mar 02, 2009 | 14.50 | 14.93 | 14.14 | 14.19 | 35,782,872 | -0.69(-4.64%) |
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.49 | 14.71 | 31,895,478 | +0.24(+1.63%) |
Feb 25, 2009 | 14.50 | 14.81 | 14.26 | 14.47 | 37,925,500 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.81 | 1.924 | 14.73 | 52,936,572 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,794,468 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.87 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.22 | 14.56 | 14.20 | 14.36 | 28,565,472 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.44 | 13.84 | 14.11 | 32,805,828 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.79 | 14.15 | 14.21 | 50,122,792 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.11 | 15.12 | 26,101,158 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,915,852 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.78 | 25,116,066 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.68 | 15.83 | 30,731,910 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,879,054 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.77 | 43,626,124 | +0.81(+5.04%) |
Feb 05, 2009 | 15.31 | 16.00 | 15.22 | 15.96 | 34,620,888 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.73 | 15.32 | 15.48 | 25,947,110 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,520,448 | +0.25(+1.62%) |