Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.43 | 24.50 | 23.04 | 23.34 | 9,217,819 | -0.76(-3.15%) |
Apr 29, 2009 | 22.66 | 24.22 | 22.54 | 24.10 | 10,715,546 | +1.73(+7.73%) |
Apr 28, 2009 | 21.84 | 23.13 | 21.53 | 22.37 | 8,859,779 | -0.07(-0.31%) |
Apr 27, 2009 | 22.60 | 23.26 | 22.29 | 22.44 | 9,915,817 | -0.98(-4.18%) |
Apr 24, 2009 | 22.64 | 24.00 | 21.82 | 23.42 | 15,551,127 | +1.43(+6.50%) |
Apr 23, 2009 | 21.69 | 22.24 | 20.70 | 21.99 | 10,550,239 | +0.62(+2.90%) |
Apr 22, 2009 | 21.23 | 24.05 | 21.22 | 21.37 | 18,267,488 | -0.78(-3.52%) |
Apr 21, 2009 | 19.40 | 22.15 | 18.65 | 22.15 | 15,395,907 | +2.36(+11.93%) |
Apr 20, 2009 | 21.56 | 22.00 | 19.54 | 19.79 | 21,975,220 | -3.63(-15.50%) |
Apr 17, 2009 | 22.00 | 24.75 | 20.50 | 23.42 | 36,353,868 | +2.35(+11.15%) |
Apr 16, 2009 | 21.00 | 21.67 | 19.46 | 21.07 | 15,784,129 | +0.52(+2.53%) |
Apr 15, 2009 | 19.19 | 20.78 | 18.65 | 20.55 | 14,233,552 | +1.22(+6.31%) |
Apr 14, 2009 | 20.04 | 21.45 | 19.13 | 19.33 | 13,504,584 | -1.67(-7.95%) |
Apr 13, 2009 | 19.61 | 21.18 | 18.72 | 21.00 | 13,890,972 | +0.69(+3.40%) |
Apr 09, 2009 | 17.79 | 20.34 | 17.67 | 20.31 | 21,908,378 | +3.61(+21.62%) |
Apr 08, 2009 | 17.22 | 17.29 | 16.27 | 16.70 | 8,600,155 | -0.20(-1.18%) |
Apr 07, 2009 | 16.64 | 17.52 | 16.60 | 16.90 | 10,326,176 | -0.46(-2.65%) |
Apr 06, 2009 | 17.51 | 17.67 | 16.88 | 17.36 | 10,499,169 | -0.80(-4.41%) |
Apr 03, 2009 | 17.34 | 18.17 | 17.05 | 18.16 | 8,285,843 | +0.74(+4.25%) |
Apr 02, 2009 | 18.13 | 18.39 | 17.18 | 17.42 | 13,118,583 | +0.08(+0.46%) |
Apr 01, 2009 | 16.58 | 17.41 | 16.28 | 17.34 | 11,933,463 | +0.42(+2.48%) |
Mar 31, 2009 | 16.52 | 17.08 | 16.18 | 16.92 | 11,341,041 | +0.65(+4.00%) |
Mar 30, 2009 | 16.77 | 17.00 | 16.04 | 16.27 | 15,039,931 | -2.32(-12.48%) |
Mar 26, 2009 | 19.00 | 19.00 | 17.67 | 18.59 | 12,158,776 | -0.17(-0.91%) |
Mar 25, 2009 | 18.44 | 19.20 | 17.22 | 18.76 | 16,294,114 | +0.71(+3.93%) |
Mar 24, 2009 | 18.25 | 19.04 | 17.64 | 18.05 | 12,423,947 | -1.01(-5.30%) |
Mar 23, 2009 | 17.51 | 19.20 | 17.47 | 19.06 | 19,652,328 | +1.71(+9.86%) |
Mar 20, 2009 | 18.03 | 18.03 | 17.00 | 17.35 | 11,877,834 | -0.60(-3.34%) |
Mar 19, 2009 | 19.30 | 19.50 | 17.33 | 17.95 | 14,352,001 | -1.28(-6.66%) |
Mar 18, 2009 | 17.14 | 19.57 | 16.80 | 19.23 | 19,878,216 | +1.70(+9.70%) |
Mar 17, 2009 | 17.00 | 17.64 | 16.71 | 17.53 | 15,881,606 | +0.55(+3.24%) |
Mar 16, 2009 | 17.72 | 18.29 | 16.84 | 16.98 | 12,734,628 | -0.30(-1.74%) |
Mar 13, 2009 | 18.50 | 18.50 | 16.40 | 17.28 | 0 | -1.15(-6.24%) |
Mar 12, 2009 | 16.97 | 18.46 | 16.65 | 18.43 | 12,525,304 | +1.37(+8.03%) |
Mar 11, 2009 | 17.12 | 18.00 | 16.61 | 17.06 | 16,023,421 | +0.34(+2.03%) |
Mar 10, 2009 | 15.29 | 16.77 | 14.76 | 16.72 | 18,214,400 | +2.42(+16.92%) |
Mar 09, 2009 | 13.32 | 15.07 | 13.21 | 14.30 | 11,182,504 | +0.57(+4.15%) |
Mar 06, 2009 | 13.52 | 14.35 | 12.90 | 13.73 | 0 | +0.41(+3.08%) |
Mar 05, 2009 | 14.80 | 15.02 | 13.12 | 13.32 | 17,438,260 | -1.85(-12.20%) |
Mar 04, 2009 | 15.69 | 16.00 | 14.59 | 15.17 | 11,495,983 | -0.46(-2.94%) |
Mar 02, 2009 | 15.53 | 16.14 | 15.24 | 15.63 | 12,328,885 | -0.50(-3.10%) |
Feb 27, 2009 | 16.34 | 17.04 | 16.00 | 16.13 | 0 | -0.91(-5.34%) |
Feb 26, 2009 | 17.52 | 19.11 | 16.90 | 17.04 | 17,246,218 | +0.32(+1.91%) |
Feb 25, 2009 | 16.61 | 17.50 | 15.51 | 16.72 | 15,318,126 | -0.16(-0.95%) |
Feb 24, 2009 | 14.90 | 17.17 | 14.38 | 16.88 | 21,031,092 | +2.08(+14.05%) |
Feb 23, 2009 | 15.56 | 16.24 | 14.56 | 14.80 | 20,071,664 | -0.11(-0.74%) |
Feb 20, 2009 | 13.41 | 15.00 | 13.04 | 14.91 | 18,595,200 | +0.85(+6.05%) |
Feb 19, 2009 | 14.98 | 15.07 | 13.90 | 14.06 | 13,079,791 | -0.55(-3.76%) |
Feb 18, 2009 | 14.95 | 15.12 | 14.16 | 14.61 | 15,124,004 | +0.35(+2.45%) |
Feb 17, 2009 | 14.71 | 14.89 | 14.25 | 14.26 | 15,452,036 | -1.07(-6.98%) |
Feb 13, 2009 | 16.39 | 16.47 | 14.91 | 15.33 | 18,109,610 | -1.23(-7.43%) |
Feb 12, 2009 | 17.06 | 17.35 | 15.56 | 16.56 | 18,934,584 | -1.11(-6.28%) |
Feb 11, 2009 | 17.31 | 18.20 | 17.00 | 17.67 | 12,901,418 | +0.58(+3.39%) |
Feb 10, 2009 | 19.56 | 19.58 | 16.69 | 17.09 | 20,667,264 | -2.49(-12.72%) |
Feb 09, 2009 | 19.43 | 20.13 | 18.89 | 19.58 | 9,265,943 | +0.57(+3.00%) |
Feb 06, 2009 | 18.04 | 19.28 | 18.00 | 19.01 | 12,608,592 | +1.58(+9.06%) |
Feb 05, 2009 | 18.25 | 18.57 | 16.53 | 17.43 | 19,882,186 | -1.30(-6.94%) |
Feb 04, 2009 | 18.42 | 19.55 | 18.38 | 18.73 | 11,461,101 | +0.42(+2.29%) |
Feb 03, 2009 | 19.61 | 19.79 | 17.67 | 18.31 | 14,055,726 | -1.01(-5.23%) |