Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.81 | 21.90 | 21.42 | 21.67 | 46,899,696 | +0.01(+0.06%) |
Apr 29, 2009 | 21.19 | 21.88 | 21.19 | 21.65 | 41,359,944 | +0.96(+4.62%) |
Apr 28, 2009 | 20.47 | 20.96 | 20.37 | 20.70 | 39,533,504 | -0.23(-1.10%) |
Apr 27, 2009 | 21.06 | 21.25 | 20.80 | 20.93 | 47,296,520 | -0.97(-4.42%) |
Apr 24, 2009 | 21.71 | 22.01 | 21.67 | 21.90 | 27,068,858 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.57 | 21.15 | 21.48 | 35,334,936 | +0.39(+1.83%) |
Apr 22, 2009 | 20.99 | 21.49 | 20.90 | 21.10 | 41,382,748 | -0.73(-3.35%) |
Apr 21, 2009 | 21.17 | 21.86 | 21.06 | 21.83 | 32,200,532 | +0.58(+2.71%) |
Apr 20, 2009 | 21.90 | 21.91 | 21.16 | 21.25 | 32,200,462 | -0.72(-3.30%) |
Apr 17, 2009 | 22.04 | 22.17 | 21.89 | 21.98 | 34,418,900 | -0.34(-1.51%) |
Apr 16, 2009 | 22.28 | 22.48 | 21.93 | 22.31 | 37,541,072 | -0.10(-0.46%) |
Apr 15, 2009 | 22.02 | 22.53 | 21.98 | 22.42 | 42,728,168 | +0.69(+3.18%) |
Apr 14, 2009 | 21.81 | 22.09 | 21.63 | 21.73 | 38,617,016 | -0.07(-0.31%) |
Apr 13, 2009 | 21.66 | 22.02 | 21.52 | 21.79 | 32,803,258 | +0.22(+1.00%) |
Apr 09, 2009 | 21.49 | 21.61 | 21.33 | 21.58 | 34,544,484 | +0.91(+4.39%) |
Apr 08, 2009 | 20.64 | 20.81 | 20.41 | 20.67 | 38,908,516 | +0.15(+0.73%) |
Apr 07, 2009 | 20.59 | 20.78 | 20.40 | 20.52 | 37,088,848 | -0.41(-1.97%) |
Apr 06, 2009 | 20.87 | 21.00 | 20.55 | 20.93 | 34,053,680 | -0.03(-0.16%) |
Apr 03, 2009 | 20.76 | 21.02 | 20.58 | 20.97 | 40,357,440 | +0.10(+0.49%) |
Apr 02, 2009 | 20.66 | 21.32 | 20.59 | 20.87 | 76,284,056 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.80 | 51,346,348 | +0.47(+2.42%) |
Mar 31, 2009 | 19.38 | 19.56 | 19.13 | 19.33 | 42,474,656 | +0.50(+2.66%) |
Mar 30, 2009 | 19.07 | 19.07 | 18.63 | 18.83 | 51,500,824 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.51 | 19.45 | 20.43 | 65,329,288 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,759,440 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.32 | 48,780,348 | -0.39(-1.99%) |
Mar 23, 2009 | 19.28 | 19.87 | 19.26 | 19.71 | 75,513,080 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.34 | 17.82 | 17.90 | 58,499,848 | -0.67(-3.58%) |
Mar 19, 2009 | 18.90 | 18.97 | 18.40 | 18.56 | 53,943,724 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.04 | 18.05 | 18.75 | 64,392,556 | +0.13(+0.69%) |
Mar 17, 2009 | 18.09 | 18.63 | 17.99 | 18.62 | 43,685,368 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.31 | 18.35 | 77,338,488 | +0.44(+2.47%) |
Mar 13, 2009 | 17.88 | 18.08 | 17.61 | 17.91 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.04 | 17.71 | 16.90 | 17.60 | 52,684,972 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.44 | 16.86 | 17.00 | 43,742,240 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.72 | 17.35 | 65,462,248 | +1.31(+8.15%) |
Mar 09, 2009 | 15.97 | 16.52 | 15.95 | 16.04 | 45,431,096 | -0.22(-1.33%) |
Mar 06, 2009 | 16.51 | 16.54 | 15.83 | 16.26 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,692,512 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.81 | 17.25 | 108,000,440 | +1.75(+11.28%) |
Mar 02, 2009 | 16.07 | 16.24 | 15.45 | 15.50 | 83,884,920 | -0.97(-5.88%) |
Feb 27, 2009 | 16.50 | 16.84 | 16.40 | 16.47 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.25 | 17.44 | 16.80 | 16.90 | 46,600,924 | -0.39(-2.23%) |
Feb 25, 2009 | 17.45 | 17.71 | 16.96 | 17.28 | 47,350,812 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.78 | 16.88 | 17.72 | 63,511,956 | +0.91(+5.44%) |
Feb 23, 2009 | 17.52 | 17.56 | 16.70 | 16.80 | 61,247,916 | -0.23(-1.35%) |
Feb 20, 2009 | 16.89 | 17.28 | 16.66 | 17.03 | 69,659,552 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,367,636 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.45 | 17.01 | 17.32 | 51,492,924 | +0.45(+2.69%) |
Feb 17, 2009 | 17.13 | 17.19 | 16.81 | 16.87 | 71,231,840 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.41 | 18.02 | 18.16 | 44,181,416 | +0.24(+1.32%) |
Feb 12, 2009 | 17.73 | 17.97 | 17.36 | 17.93 | 56,635,540 | -0.35(-1.93%) |
Feb 11, 2009 | 18.41 | 18.64 | 18.01 | 18.28 | 66,250,372 | +0.08(+0.45%) |
Feb 10, 2009 | 19.08 | 19.28 | 18.12 | 18.20 | 63,933,236 | -0.94(-4.92%) |
Feb 09, 2009 | 19.22 | 19.33 | 18.96 | 19.14 | 43,805,188 | -0.15(-0.77%) |
Feb 06, 2009 | 18.93 | 19.44 | 18.76 | 19.29 | 63,501,484 | +0.87(+4.75%) |
Feb 05, 2009 | 17.89 | 18.73 | 17.83 | 18.41 | 68,243,256 | +0.66(+3.70%) |
Feb 04, 2009 | 17.61 | 18.12 | 17.58 | 17.76 | 64,875,512 | +0.46(+2.66%) |
Feb 03, 2009 | 17.15 | 17.48 | 16.88 | 17.30 | 39,633,468 | +0.37(+2.16%) |