Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.64 | 24.24 | 23.06 | 23.19 | 13,705,674 | -0.37(-1.57%) |
Apr 29, 2009 | 23.29 | 24.13 | 22.94 | 23.56 | 8,971,516 | +0.39(+1.68%) |
Apr 28, 2009 | 24.10 | 24.26 | 22.98 | 23.17 | 13,029,214 | -1.21(-4.96%) |
Apr 27, 2009 | 24.00 | 24.95 | 23.57 | 24.38 | 12,324,291 | +0.16(+0.66%) |
Apr 24, 2009 | 23.33 | 24.40 | 22.75 | 24.22 | 15,481,441 | +0.87(+3.73%) |
Apr 23, 2009 | 23.75 | 23.90 | 22.44 | 23.35 | 17,798,960 | +0.74(+3.27%) |
Apr 22, 2009 | 20.39 | 23.14 | 20.15 | 22.61 | 27,063,590 | +2.09(+10.19%) |
Apr 21, 2009 | 19.94 | 20.60 | 19.11 | 20.52 | 36,475,616 | -1.27(-5.83%) |
Apr 20, 2009 | 22.42 | 22.50 | 21.54 | 21.79 | 10,871,666 | -1.14(-4.97%) |
Apr 17, 2009 | 22.59 | 23.10 | 22.30 | 22.93 | 10,855,708 | -0.13(-0.56%) |
Apr 16, 2009 | 22.67 | 23.23 | 22.42 | 23.06 | 10,983,030 | +0.82(+3.69%) |
Apr 15, 2009 | 22.47 | 22.49 | 21.82 | 22.24 | 11,972,965 | -0.42(-1.85%) |
Apr 14, 2009 | 22.57 | 23.36 | 22.17 | 22.66 | 15,106,041 | -0.13(-0.57%) |
Apr 13, 2009 | 23.01 | 23.16 | 22.15 | 22.79 | 11,528,176 | -0.38(-1.64%) |
Apr 09, 2009 | 22.50 | 23.46 | 22.41 | 23.17 | 14,570,635 | +1.11(+5.03%) |
Apr 08, 2009 | 21.50 | 22.32 | 21.27 | 22.06 | 11,276,304 | +1.03(+4.90%) |
Apr 07, 2009 | 21.55 | 21.85 | 20.98 | 21.03 | 9,849,898 | -0.58(-2.68%) |
Apr 06, 2009 | 21.52 | 21.66 | 21.05 | 21.61 | 13,165,569 | -0.45(-2.04%) |
Apr 03, 2009 | 22.20 | 22.29 | 21.30 | 22.06 | 12,418,799 | -0.24(-1.08%) |
Apr 02, 2009 | 21.32 | 22.64 | 21.19 | 22.30 | 21,165,574 | +1.39(+6.65%) |
Apr 01, 2009 | 19.88 | 20.95 | 19.70 | 20.91 | 13,465,182 | +0.93(+4.65%) |
Mar 31, 2009 | 20.16 | 20.43 | 19.77 | 19.98 | 11,690,708 | -0.07(-0.35%) |
Mar 30, 2009 | 20.40 | 20.49 | 19.73 | 20.05 | 12,340,430 | -0.84(-4.02%) |
Mar 26, 2009 | 20.22 | 20.95 | 20.05 | 20.89 | 21,816,948 | +1.09(+5.51%) |
Mar 25, 2009 | 20.78 | 21.33 | 19.30 | 19.80 | 25,868,980 | -0.78(-3.79%) |
Mar 24, 2009 | 21.01 | 21.26 | 20.42 | 20.58 | 17,963,224 | -0.91(-4.23%) |
Mar 23, 2009 | 20.71 | 21.49 | 19.76 | 21.49 | 19,553,118 | +2.09(+10.77%) |
Mar 20, 2009 | 19.87 | 20.56 | 19.09 | 19.40 | 24,581,792 | -0.29(-1.47%) |
Mar 19, 2009 | 20.17 | 20.43 | 19.39 | 19.69 | 12,662,733 | -0.23(-1.15%) |
Mar 18, 2009 | 19.43 | 20.30 | 19.25 | 19.92 | 19,182,948 | +0.48(+2.47%) |
Mar 17, 2009 | 18.50 | 19.44 | 18.28 | 19.44 | 15,491,022 | +1.11(+6.06%) |
Mar 16, 2009 | 19.11 | 19.25 | 18.22 | 18.33 | 11,747,374 | -0.78(-4.08%) |
Mar 13, 2009 | 18.99 | 19.25 | 18.66 | 19.11 | 13,047,675 | +0.01(+0.05%) |
Mar 12, 2009 | 18.03 | 19.25 | 17.93 | 19.10 | 16,885,072 | +0.91(+5.00%) |
Mar 11, 2009 | 18.01 | 18.46 | 17.93 | 18.19 | 18,222,124 | +0.60(+3.41%) |
Mar 10, 2009 | 16.50 | 17.74 | 16.31 | 17.59 | 20,848,316 | +1.41(+8.71%) |
Mar 09, 2009 | 16.79 | 17.20 | 16.08 | 16.18 | 15,330,876 | -0.79(-4.66%) |
Mar 06, 2009 | 16.89 | 17.16 | 16.31 | 16.97 | 22,930,828 | +0.65(+3.98%) |
Mar 05, 2009 | 16.25 | 16.90 | 16.11 | 16.32 | 16,095,015 | -0.23(-1.39%) |
Mar 04, 2009 | 16.05 | 16.90 | 16.00 | 16.55 | 12,934,405 | +0.95(+6.09%) |
Mar 02, 2009 | 16.09 | 16.55 | 15.55 | 15.60 | 10,520,337 | -0.85(-5.17%) |
Feb 27, 2009 | 16.38 | 16.97 | 16.10 | 16.45 | 16,534,462 | +0.29(+1.79%) |
Feb 26, 2009 | 16.80 | 17.11 | 16.10 | 16.16 | 13,864,558 | -0.63(-3.75%) |
Feb 25, 2009 | 16.04 | 17.16 | 15.90 | 16.79 | 17,584,018 | +0.66(+4.09%) |
Feb 24, 2009 | 15.54 | 16.23 | 15.52 | 16.13 | 14,942,200 | +0.78(+5.08%) |
Feb 23, 2009 | 16.64 | 16.65 | 15.31 | 15.35 | 20,191,104 | -1.10(-6.69%) |
Feb 20, 2009 | 16.44 | 16.85 | 16.09 | 16.45 | 21,011,248 | -0.18(-1.08%) |
Feb 19, 2009 | 17.98 | 17.98 | 16.59 | 16.63 | 17,242,584 | -1.04(-5.89%) |
Feb 18, 2009 | 17.48 | 18.11 | 17.35 | 17.67 | 13,093,681 | +0.47(+2.73%) |
Feb 17, 2009 | 17.72 | 18.17 | 17.16 | 17.20 | 17,530,650 | -0.90(-4.97%) |
Feb 13, 2009 | 17.50 | 18.28 | 17.50 | 18.10 | 12,749,479 | +0.32(+1.80%) |
Feb 12, 2009 | 17.32 | 17.92 | 16.86 | 17.78 | 15,247,146 | +0.50(+2.89%) |
Feb 11, 2009 | 17.49 | 17.66 | 16.89 | 17.28 | 18,896,936 | -0.25(-1.43%) |
Feb 10, 2009 | 18.06 | 18.87 | 17.26 | 17.53 | 24,554,852 | -0.68(-3.73%) |
Feb 09, 2009 | 17.81 | 18.40 | 17.75 | 18.21 | 16,143,417 | +0.13(+0.72%) |
Feb 06, 2009 | 17.45 | 18.30 | 17.31 | 18.08 | 20,002,284 | +0.61(+3.49%) |
Feb 05, 2009 | 16.16 | 17.50 | 16.01 | 17.47 | 20,407,864 | +0.99(+6.01%) |
Feb 04, 2009 | 16.47 | 17.49 | 16.30 | 16.48 | 22,005,216 | -0.29(-1.73%) |
Feb 03, 2009 | 16.54 | 16.85 | 16.07 | 16.77 | 12,555,065 | +0.36(+2.19%) |