Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.59 | 26.89 | 25.43 | 26.22 | 21,847,012 | +0.97(+3.84%) |
Apr 29, 2009 | 24.34 | 25.77 | 24.05 | 25.25 | 19,188,544 | +1.28(+5.34%) |
Apr 28, 2009 | 22.70 | 24.64 | 22.69 | 23.97 | 17,325,144 | +0.73(+3.13%) |
Apr 27, 2009 | 24.73 | 24.90 | 22.49 | 23.25 | 23,175,156 | -2.50(-9.69%) |
Apr 24, 2009 | 24.27 | 26.69 | 23.79 | 25.74 | 23,142,290 | +1.14(+4.63%) |
Apr 23, 2009 | 23.65 | 24.87 | 23.25 | 24.60 | 18,380,732 | +1.30(+5.56%) |
Apr 22, 2009 | 24.29 | 25.00 | 23.31 | 23.31 | 32,556,326 | -1.60(-6.41%) |
Apr 21, 2009 | 21.42 | 24.90 | 21.11 | 24.90 | 30,964,172 | +2.84(+12.85%) |
Apr 20, 2009 | 24.26 | 24.39 | 21.95 | 22.07 | 26,165,872 | -3.01(-12.00%) |
Apr 17, 2009 | 24.01 | 25.83 | 23.52 | 25.08 | 32,680,972 | +1.06(+4.42%) |
Apr 16, 2009 | 22.29 | 25.24 | 21.58 | 24.01 | 35,393,164 | +1.65(+7.39%) |
Apr 15, 2009 | 19.91 | 22.47 | 19.65 | 22.36 | 30,559,698 | +2.76(+14.08%) |
Apr 14, 2009 | 20.86 | 21.43 | 19.33 | 19.60 | 23,986,238 | -2.07(-9.57%) |
Apr 13, 2009 | 21.40 | 22.17 | 20.61 | 21.68 | 21,127,788 | -0.17(-0.79%) |
Apr 09, 2009 | 19.74 | 21.98 | 19.52 | 21.85 | 29,404,246 | +3.08(+16.41%) |
Apr 08, 2009 | 18.57 | 18.93 | 18.04 | 18.77 | 20,521,426 | +0.52(+2.87%) |
Apr 07, 2009 | 19.83 | 20.02 | 18.20 | 18.25 | 23,886,220 | -2.25(-10.96%) |
Apr 06, 2009 | 20.30 | 21.06 | 19.82 | 20.49 | 22,185,884 | -0.50(-2.37%) |
Apr 03, 2009 | 18.44 | 20.99 | 18.38 | 20.99 | 31,177,956 | +2.20(+11.71%) |
Apr 02, 2009 | 17.53 | 19.09 | 17.14 | 18.79 | 29,513,730 | +1.89(+11.19%) |
Apr 01, 2009 | 17.13 | 17.28 | 16.55 | 16.90 | 20,122,710 | -0.71(-4.01%) |
Mar 31, 2009 | 15.91 | 17.85 | 15.89 | 17.60 | 31,704,980 | +1.92(+12.25%) |
Mar 30, 2009 | 16.49 | 16.67 | 15.48 | 15.68 | 22,305,724 | -3.01(-16.10%) |
Mar 26, 2009 | 18.08 | 18.80 | 17.14 | 18.69 | 27,885,966 | +0.93(+5.24%) |
Mar 25, 2009 | 18.28 | 18.57 | 16.24 | 17.76 | 28,413,542 | -0.13(-0.71%) |
Mar 24, 2009 | 19.38 | 19.68 | 17.71 | 17.89 | 28,717,884 | -1.98(-9.97%) |
Mar 23, 2009 | 17.68 | 20.09 | 17.67 | 19.87 | 34,921,528 | +3.20(+19.21%) |
Mar 20, 2009 | 16.31 | 17.35 | 16.16 | 16.67 | 48,968,992 | -0.90(-5.13%) |
Mar 19, 2009 | 18.27 | 18.73 | 17.28 | 17.57 | 22,881,352 | -0.41(-2.28%) |
Mar 18, 2009 | 17.03 | 18.13 | 16.26 | 17.98 | 27,000,486 | +0.79(+4.58%) |
Mar 17, 2009 | 16.25 | 17.23 | 15.29 | 17.19 | 24,039,980 | +1.18(+7.40%) |
Mar 16, 2009 | 17.82 | 18.22 | 15.84 | 16.01 | 18,713,466 | -1.64(-9.30%) |
Mar 13, 2009 | 18.25 | 18.50 | 17.03 | 17.65 | 0 | -0.47(-2.58%) |
Mar 12, 2009 | 16.06 | 18.20 | 16.06 | 18.12 | 22,597,340 | +1.65(+10.03%) |
Mar 11, 2009 | 17.42 | 17.42 | 16.09 | 16.47 | 23,793,516 | -0.55(-3.23%) |
Mar 10, 2009 | 14.89 | 17.07 | 14.41 | 17.02 | 34,643,736 | +2.43(+16.65%) |
Mar 09, 2009 | 12.74 | 14.63 | 12.74 | 14.59 | 27,530,726 | +1.28(+9.58%) |
Mar 06, 2009 | 14.28 | 14.28 | 12.33 | 13.31 | 0 | -0.80(-5.66%) |
Mar 05, 2009 | 14.38 | 14.79 | 13.91 | 14.11 | 23,728,708 | -0.81(-5.45%) |
Mar 04, 2009 | 15.94 | 16.04 | 14.43 | 14.92 | 25,927,412 | -0.25(-1.64%) |
Mar 02, 2009 | 16.26 | 16.60 | 15.11 | 15.17 | 24,772,840 | -1.65(-9.82%) |
Feb 27, 2009 | 16.36 | 17.29 | 16.36 | 16.82 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.99 | 18.58 | 16.93 | 16.98 | 17,133,816 | -0.59(-3.35%) |
Feb 25, 2009 | 17.45 | 18.56 | 16.67 | 17.57 | 20,640,072 | -0.39(-2.15%) |
Feb 24, 2009 | 16.61 | 18.06 | 16.37 | 17.96 | 29,339,660 | +1.32(+7.91%) |
Feb 23, 2009 | 18.71 | 18.75 | 16.58 | 16.64 | 19,908,084 | -1.76(-9.58%) |
Feb 20, 2009 | 16.64 | 18.56 | 16.41 | 18.41 | 0 | +0.88(+5.05%) |
Feb 19, 2009 | 18.50 | 19.06 | 17.29 | 17.52 | 14,280,079 | -0.74(-4.06%) |
Feb 18, 2009 | 18.52 | 18.58 | 17.25 | 18.27 | 14,168,775 | +0.40(+2.25%) |
Feb 17, 2009 | 18.43 | 18.56 | 17.61 | 17.86 | 19,200,416 | -1.47(-7.62%) |
Feb 13, 2009 | 20.68 | 20.89 | 19.20 | 19.34 | 17,280,180 | -1.62(-7.74%) |
Feb 12, 2009 | 21.13 | 21.29 | 19.31 | 20.96 | 18,222,714 | -0.88(-4.05%) |
Feb 11, 2009 | 21.32 | 21.93 | 20.54 | 21.84 | 15,601,181 | +0.55(+2.58%) |
Feb 10, 2009 | 23.22 | 23.48 | 21.17 | 21.29 | 18,488,320 | -2.52(-10.58%) |
Feb 09, 2009 | 22.97 | 23.98 | 22.66 | 23.82 | 9,240,193 | +0.51(+2.18%) |
Feb 06, 2009 | 22.14 | 23.49 | 21.99 | 23.31 | 14,408,363 | +1.34(+6.08%) |
Feb 05, 2009 | 21.42 | 22.78 | 20.82 | 21.97 | 15,271,083 | +0.12(+0.56%) |
Feb 04, 2009 | 21.86 | 22.96 | 21.62 | 21.85 | 12,124,988 | +0.01(+0.05%) |
Feb 03, 2009 | 22.33 | 22.36 | 21.35 | 21.84 | 11,356,433 | -0.43(-1.94%) |