Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.95 | 22.23 | 20.83 | 21.57 | 37,145,680 | +0.88(+4.24%) |
Apr 29, 2009 | 19.38 | 21.10 | 19.17 | 20.69 | 28,709,116 | +1.48(+7.69%) |
Apr 28, 2009 | 19.30 | 19.49 | 19.01 | 19.21 | 23,532,116 | -0.23(-1.17%) |
Apr 27, 2009 | 19.32 | 19.84 | 19.30 | 19.44 | 18,132,592 | -0.51(-2.57%) |
Apr 24, 2009 | 19.54 | 20.15 | 19.26 | 19.95 | 16,856,974 | +0.62(+3.21%) |
Apr 23, 2009 | 19.12 | 19.43 | 18.87 | 19.33 | 14,410,598 | +0.23(+1.19%) |
Apr 22, 2009 | 19.00 | 19.44 | 18.71 | 19.10 | 16,057,311 | -0.07(-0.36%) |
Apr 21, 2009 | 18.93 | 19.21 | 18.86 | 19.17 | 11,791,116 | +0.06(+0.31%) |
Apr 20, 2009 | 19.69 | 19.70 | 18.94 | 19.11 | 14,494,394 | -0.96(-4.76%) |
Apr 17, 2009 | 20.26 | 20.38 | 19.77 | 20.07 | 15,142,447 | -0.13(-0.63%) |
Apr 16, 2009 | 19.60 | 20.32 | 19.42 | 20.20 | 15,689,161 | +0.77(+3.95%) |
Apr 15, 2009 | 18.83 | 19.50 | 18.75 | 19.43 | 12,903,877 | +0.70(+3.73%) |
Apr 14, 2009 | 19.05 | 19.09 | 18.51 | 18.73 | 14,537,989 | -0.50(-2.61%) |
Apr 13, 2009 | 19.30 | 19.39 | 18.98 | 19.23 | 15,138,672 | -0.34(-1.76%) |
Apr 09, 2009 | 19.53 | 19.76 | 19.30 | 19.58 | 14,056,579 | +0.51(+2.69%) |
Apr 08, 2009 | 18.90 | 19.25 | 18.71 | 19.06 | 12,631,055 | +0.24(+1.26%) |
Apr 07, 2009 | 19.08 | 19.08 | 18.74 | 18.83 | 11,803,890 | -0.49(-2.55%) |
Apr 06, 2009 | 19.48 | 19.69 | 19.05 | 19.32 | 11,455,910 | -0.37(-1.90%) |
Apr 03, 2009 | 19.61 | 20.08 | 19.48 | 19.69 | 18,765,118 | -0.21(-1.04%) |
Apr 02, 2009 | 18.96 | 20.19 | 18.86 | 19.90 | 25,585,062 | +1.40(+7.56%) |
Apr 01, 2009 | 17.65 | 18.53 | 17.57 | 18.50 | 13,134,267 | +0.62(+3.47%) |
Mar 31, 2009 | 17.78 | 18.21 | 17.55 | 17.88 | 14,930,247 | +0.31(+1.74%) |
Mar 30, 2009 | 17.84 | 17.98 | 17.27 | 17.58 | 13,354,543 | -1.19(-6.35%) |
Mar 26, 2009 | 18.39 | 18.85 | 18.12 | 18.77 | 15,798,171 | +0.52(+2.86%) |
Mar 25, 2009 | 18.06 | 18.59 | 17.59 | 18.25 | 16,267,744 | +0.24(+1.31%) |
Mar 24, 2009 | 17.81 | 18.41 | 17.76 | 18.01 | 16,876,898 | -0.62(-3.33%) |
Mar 23, 2009 | 18.03 | 18.63 | 17.98 | 18.63 | 16,076,481 | +1.45(+8.42%) |
Mar 20, 2009 | 17.53 | 17.71 | 16.82 | 17.18 | 18,042,534 | -0.26(-1.48%) |
Mar 19, 2009 | 17.87 | 18.02 | 17.21 | 17.44 | 17,637,102 | -0.39(-2.19%) |
Mar 18, 2009 | 17.45 | 18.09 | 17.23 | 17.83 | 16,441,980 | +0.29(+1.63%) |
Mar 17, 2009 | 16.94 | 17.56 | 16.90 | 17.55 | 11,641,107 | +0.60(+3.54%) |
Mar 16, 2009 | 17.01 | 17.42 | 16.86 | 16.95 | 19,257,578 | +0.08(+0.47%) |
Mar 13, 2009 | 17.37 | 17.37 | 16.75 | 16.87 | 0 | -0.30(-1.72%) |
Mar 12, 2009 | 16.54 | 17.22 | 16.32 | 17.16 | 17,029,374 | +0.83(+5.06%) |
Mar 11, 2009 | 16.50 | 16.72 | 16.13 | 16.34 | 15,189,011 | +0.00(+0.00%) |
Mar 10, 2009 | 15.00 | 16.37 | 14.91 | 16.34 | 24,664,070 | +0.98(+6.41%) |
Mar 09, 2009 | 15.24 | 15.99 | 15.22 | 15.35 | 14,795,290 | -0.24(-1.52%) |
Mar 06, 2009 | 15.60 | 16.17 | 15.09 | 15.59 | 0 | -0.16(-1.00%) |
Mar 05, 2009 | 16.25 | 16.35 | 15.61 | 15.75 | 17,310,092 | -0.94(-5.61%) |
Mar 04, 2009 | 16.27 | 16.96 | 15.84 | 16.68 | 16,045,744 | +0.93(+5.87%) |
Mar 02, 2009 | 16.23 | 16.30 | 15.66 | 15.76 | 17,367,736 | -0.76(-4.59%) |
Feb 27, 2009 | 16.43 | 16.87 | 16.17 | 16.51 | 0 | -0.20(-1.18%) |
Feb 26, 2009 | 17.27 | 17.33 | 16.60 | 16.71 | 12,834,113 | -0.38(-2.25%) |
Feb 25, 2009 | 17.51 | 17.53 | 16.77 | 17.09 | 16,397,318 | -0.55(-3.12%) |
Feb 24, 2009 | 16.85 | 17.87 | 16.71 | 17.65 | 16,754,679 | +0.94(+5.60%) |
Feb 23, 2009 | 17.44 | 17.57 | 16.66 | 16.71 | 15,369,514 | -0.55(-3.19%) |
Feb 20, 2009 | 16.99 | 17.61 | 16.87 | 17.26 | 23,326,294 | -0.16(-0.90%) |
Feb 19, 2009 | 17.51 | 17.73 | 16.96 | 17.42 | 19,880,300 | +0.06(+0.34%) |
Feb 18, 2009 | 17.68 | 17.73 | 17.26 | 17.36 | 18,958,822 | -0.21(-1.18%) |
Feb 17, 2009 | 17.79 | 17.83 | 17.45 | 17.57 | 22,335,922 | -0.67(-3.67%) |
Feb 13, 2009 | 18.43 | 18.61 | 18.12 | 18.24 | 11,988,151 | -0.31(-1.65%) |
Feb 12, 2009 | 18.05 | 18.59 | 17.75 | 18.54 | 20,683,176 | +0.32(+1.78%) |
Feb 11, 2009 | 18.66 | 18.69 | 17.98 | 18.22 | 19,451,632 | -0.26(-1.39%) |
Feb 10, 2009 | 18.99 | 19.14 | 18.36 | 18.47 | 22,598,488 | -0.67(-3.50%) |
Feb 09, 2009 | 19.52 | 19.52 | 18.81 | 19.14 | 15,643,417 | -0.01(-0.05%) |
Feb 06, 2009 | 18.47 | 19.34 | 18.36 | 19.15 | 20,788,936 | +0.73(+3.95%) |
Feb 05, 2009 | 18.58 | 19.00 | 17.89 | 18.42 | 35,536,820 | -0.29(-1.53%) |
Feb 04, 2009 | 19.29 | 19.78 | 18.42 | 18.71 | 49,580,844 | -1.60(-7.86%) |
Feb 03, 2009 | 20.46 | 20.47 | 19.46 | 20.30 | 27,852,434 | +0.41(+2.08%) |