Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.63 | 24.98 | 23.58 | 24.42 | 29,288,854 | +1.30(+5.61%) |
Apr 29, 2009 | 22.77 | 23.44 | 22.65 | 23.12 | 17,455,536 | +0.62(+2.78%) |
Apr 28, 2009 | 22.65 | 23.03 | 22.24 | 22.50 | 12,355,276 | -0.42(-1.83%) |
Apr 27, 2009 | 22.47 | 23.41 | 22.44 | 22.92 | 14,055,599 | -0.16(-0.71%) |
Apr 24, 2009 | 22.41 | 23.47 | 22.13 | 23.08 | 23,028,460 | +0.81(+3.64%) |
Apr 23, 2009 | 22.47 | 22.47 | 21.60 | 22.27 | 23,731,076 | +0.00(+0.00%) |
Apr 22, 2009 | 21.66 | 23.97 | 21.55 | 22.27 | 43,220,100 | +0.75(+3.48%) |
Apr 21, 2009 | 19.89 | 21.76 | 19.56 | 21.52 | 43,017,152 | +0.60(+2.89%) |
Apr 20, 2009 | 21.70 | 21.70 | 20.71 | 20.92 | 20,919,816 | -1.24(-5.61%) |
Apr 17, 2009 | 22.43 | 22.46 | 21.42 | 22.16 | 21,454,262 | -0.29(-1.28%) |
Apr 16, 2009 | 22.31 | 22.73 | 21.50 | 22.45 | 23,639,928 | -0.21(-0.94%) |
Apr 15, 2009 | 22.38 | 22.79 | 22.01 | 22.66 | 16,353,559 | +0.22(+0.98%) |
Apr 14, 2009 | 22.42 | 23.30 | 22.25 | 22.44 | 16,076,521 | -0.32(-1.39%) |
Apr 13, 2009 | 22.14 | 23.03 | 21.61 | 22.76 | 18,150,576 | +0.44(+1.97%) |
Apr 09, 2009 | 20.94 | 22.44 | 20.94 | 22.32 | 26,476,756 | +2.02(+9.98%) |
Apr 08, 2009 | 20.43 | 20.83 | 19.82 | 20.30 | 18,663,076 | +0.08(+0.41%) |
Apr 07, 2009 | 20.86 | 20.93 | 20.17 | 20.21 | 19,168,774 | -1.28(-5.94%) |
Apr 06, 2009 | 21.77 | 21.96 | 20.75 | 21.49 | 16,124,448 | -0.58(-2.61%) |
Apr 03, 2009 | 21.69 | 22.44 | 21.22 | 22.07 | 19,922,056 | +0.42(+1.93%) |
Apr 02, 2009 | 20.79 | 21.95 | 20.59 | 21.65 | 31,532,050 | +1.75(+8.80%) |
Apr 01, 2009 | 18.88 | 20.26 | 18.83 | 19.90 | 22,302,958 | +0.71(+3.68%) |
Mar 31, 2009 | 19.33 | 19.53 | 18.83 | 19.19 | 19,504,848 | -0.56(-2.82%) |
Mar 30, 2009 | 20.14 | 20.25 | 18.57 | 19.75 | 23,059,402 | -1.38(-6.53%) |
Mar 26, 2009 | 20.30 | 21.26 | 20.21 | 21.13 | 23,545,356 | +1.28(+6.47%) |
Mar 25, 2009 | 20.69 | 21.27 | 19.01 | 19.84 | 30,158,604 | -0.34(-1.67%) |
Mar 24, 2009 | 20.28 | 20.82 | 19.59 | 20.18 | 19,948,162 | -0.16(-0.78%) |
Mar 23, 2009 | 19.66 | 20.35 | 19.58 | 20.34 | 21,072,046 | +1.76(+9.46%) |
Mar 20, 2009 | 19.65 | 19.84 | 18.35 | 18.58 | 24,091,876 | -1.08(-5.47%) |
Mar 19, 2009 | 19.20 | 19.80 | 19.06 | 19.66 | 25,558,974 | +0.80(+4.25%) |
Mar 18, 2009 | 18.01 | 19.17 | 17.64 | 18.85 | 26,193,588 | +0.44(+2.39%) |
Mar 17, 2009 | 18.20 | 18.43 | 17.62 | 18.42 | 20,775,548 | +0.28(+1.55%) |
Mar 16, 2009 | 18.58 | 18.81 | 18.04 | 18.13 | 19,253,452 | -0.25(-1.34%) |
Mar 13, 2009 | 18.83 | 18.95 | 17.86 | 18.38 | 0 | -0.16(-0.89%) |
Mar 12, 2009 | 17.99 | 18.65 | 17.34 | 18.55 | 20,081,946 | +0.49(+2.70%) |
Mar 11, 2009 | 18.51 | 18.62 | 17.61 | 18.06 | 22,991,288 | -0.14(-0.75%) |
Mar 10, 2009 | 16.99 | 18.51 | 16.84 | 18.20 | 32,734,678 | +1.78(+10.83%) |
Mar 09, 2009 | 15.70 | 17.06 | 15.59 | 16.42 | 28,426,574 | +0.47(+2.97%) |
Mar 06, 2009 | 16.40 | 17.10 | 15.46 | 15.94 | 0 | -0.18(-1.11%) |
Mar 05, 2009 | 16.95 | 16.95 | 15.91 | 16.12 | 31,172,456 | -1.34(-7.67%) |
Mar 04, 2009 | 16.34 | 18.11 | 16.24 | 17.46 | 54,275,984 | +2.28(+15.01%) |
Mar 02, 2009 | 16.52 | 16.61 | 15.12 | 15.18 | 30,614,314 | -1.71(-10.12%) |
Feb 27, 2009 | 16.30 | 17.32 | 16.13 | 16.89 | 0 | +0.26(+1.57%) |
Feb 26, 2009 | 17.43 | 17.65 | 16.58 | 16.63 | 20,834,340 | -0.55(-3.20%) |
Feb 25, 2009 | 17.87 | 17.88 | 16.72 | 17.18 | 25,840,926 | -0.69(-3.88%) |
Feb 24, 2009 | 17.33 | 18.07 | 16.76 | 17.87 | 32,566,350 | +0.63(+3.66%) |
Feb 23, 2009 | 18.71 | 18.71 | 17.20 | 17.24 | 23,740,196 | -1.06(-5.78%) |
Feb 20, 2009 | 17.94 | 18.72 | 17.86 | 18.30 | 28,753,248 | -0.25(-1.33%) |
Feb 19, 2009 | 19.87 | 19.89 | 18.44 | 18.55 | 25,988,290 | -0.97(-4.99%) |
Feb 18, 2009 | 20.01 | 20.06 | 19.06 | 19.52 | 26,026,048 | -0.37(-1.86%) |
Feb 17, 2009 | 20.80 | 20.93 | 19.58 | 19.89 | 32,332,234 | -1.35(-6.33%) |
Feb 13, 2009 | 21.56 | 21.85 | 21.17 | 21.24 | 14,844,166 | -0.05(-0.26%) |
Feb 12, 2009 | 21.11 | 21.34 | 20.61 | 21.29 | 19,904,360 | -0.08(-0.35%) |
Feb 11, 2009 | 21.52 | 21.92 | 21.04 | 21.37 | 15,363,345 | +0.14(+0.68%) |
Feb 10, 2009 | 22.55 | 22.86 | 21.01 | 21.22 | 25,067,254 | -1.24(-5.50%) |
Feb 09, 2009 | 22.97 | 23.06 | 22.24 | 22.46 | 13,206,369 | -0.38(-1.68%) |
Feb 06, 2009 | 22.22 | 23.23 | 22.11 | 22.84 | 24,782,300 | +1.15(+5.28%) |
Feb 05, 2009 | 20.83 | 22.03 | 20.73 | 21.70 | 25,923,388 | +0.69(+3.30%) |
Feb 04, 2009 | 20.89 | 21.67 | 20.73 | 21.00 | 25,376,128 | +0.42(+2.03%) |
Feb 03, 2009 | 20.46 | 21.30 | 20.46 | 20.58 | 27,508,554 | -0.21(-0.99%) |