Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.47 | 20.76 | 20.14 | 20.26 | 15,659,929 | -0.31(-1.51%) |
Apr 29, 2009 | 20.34 | 20.78 | 20.31 | 20.57 | 18,863,118 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.34 | 15,461,975 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,857,006 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,762,401 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,031,686 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,366,750 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.99 | 12,660,928 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.47 | 18.56 | 14,201,548 | -0.59(-3.07%) |
Apr 17, 2009 | 19.09 | 19.25 | 18.95 | 19.15 | 11,475,399 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,947,010 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.78 | 18.42 | 18.77 | 13,885,721 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,149,744 | -0.35(-1.83%) |
Apr 13, 2009 | 18.89 | 19.20 | 18.73 | 19.05 | 10,729,037 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,343,940 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.98 | 18.37 | 18.90 | 15,254,368 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,803,840 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.10 | 19.43 | 15,443,912 | -0.30(-1.50%) |
Apr 03, 2009 | 19.62 | 19.84 | 19.30 | 19.72 | 15,415,479 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.61 | 19.87 | 16,099,414 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,443,303 | +0.15(+0.80%) |
Mar 31, 2009 | 19.22 | 19.48 | 19.01 | 19.13 | 13,949,415 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.59 | 18.81 | 15,950,283 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,267,961 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.15 | 19.42 | 19.78 | 17,451,226 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.52 | 19.70 | 13,424,863 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,700,542 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,407,936 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,200,060 | +0.40(+2.10%) |
Mar 18, 2009 | 18.48 | 19.19 | 18.19 | 19.06 | 19,511,654 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.78 | 11,428,668 | +0.44(+2.42%) |
Mar 16, 2009 | 18.28 | 18.75 | 18.14 | 18.33 | 14,324,518 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.64 | 18.25 | 14,850,011 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,845,218 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,654,446 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.70 | 17.26 | 29,959,266 | +0.41(+2.44%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.49 | 21,630,948 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,182,254 | +0.27(+1.59%) |
Mar 02, 2009 | 17.62 | 17.76 | 16.78 | 16.82 | 25,449,840 | -1.48(-8.08%) |
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,408,936 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,566,372 | -0.04(-0.20%) |
Feb 24, 2009 | 18.70 | 19.21 | 18.37 | 19.12 | 23,814,990 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,205,232 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.31 | 18.82 | 19.13 | 19,750,376 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.53 | 19.59 | 23,447,424 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,442,434 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.82 | 20.05 | 18,915,806 | -0.87(-4.17%) |
Feb 13, 2009 | 21.10 | 21.23 | 20.80 | 20.92 | 12,026,303 | -0.23(-1.11%) |
Feb 12, 2009 | 20.44 | 21.16 | 20.22 | 21.16 | 14,553,054 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,035,820 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,742,611 | -0.95(-4.38%) |
Feb 09, 2009 | 21.92 | 21.98 | 21.55 | 21.69 | 10,801,362 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.91 | 21.16 | 21.73 | 15,692,367 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,601,870 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,816,762 | +0.33(+1.66%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.16 | 20.18 | 20,172,838 | +0.34(+1.73%) |