Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.52 | 20.86 | 20.20 | 20.33 | 13,209,064 | +0.16(+0.80%) |
Apr 29, 2009 | 19.40 | 20.41 | 19.36 | 20.17 | 15,040,581 | +1.00(+5.22%) |
Apr 28, 2009 | 18.96 | 19.38 | 18.87 | 19.17 | 9,446,066 | -0.23(-1.18%) |
Apr 27, 2009 | 19.19 | 19.62 | 19.11 | 19.40 | 9,395,565 | -0.62(-3.10%) |
Apr 24, 2009 | 19.91 | 20.29 | 19.80 | 20.02 | 8,874,000 | +0.35(+1.80%) |
Apr 23, 2009 | 19.35 | 19.80 | 19.29 | 19.66 | 11,589,804 | +0.58(+3.05%) |
Apr 22, 2009 | 18.57 | 19.51 | 18.49 | 19.08 | 15,262,388 | -0.26(-1.35%) |
Apr 21, 2009 | 18.42 | 19.38 | 18.37 | 19.34 | 11,839,448 | +0.60(+3.20%) |
Apr 20, 2009 | 19.14 | 19.18 | 18.68 | 18.74 | 11,192,966 | -1.48(-7.31%) |
Apr 17, 2009 | 20.16 | 20.33 | 19.91 | 20.22 | 8,135,522 | -0.22(-1.09%) |
Apr 16, 2009 | 20.47 | 20.62 | 19.93 | 20.44 | 10,336,005 | -0.07(-0.33%) |
Apr 15, 2009 | 19.83 | 20.53 | 19.80 | 20.51 | 11,567,948 | +0.39(+1.95%) |
Apr 14, 2009 | 20.11 | 20.74 | 19.93 | 20.12 | 10,123,698 | -0.38(-1.85%) |
Apr 13, 2009 | 19.84 | 20.79 | 19.62 | 20.50 | 12,498,767 | +0.74(+3.76%) |
Apr 09, 2009 | 19.94 | 19.95 | 19.63 | 19.76 | 13,895,774 | +0.49(+2.54%) |
Apr 08, 2009 | 19.51 | 19.62 | 18.87 | 19.27 | 11,480,030 | -0.06(-0.31%) |
Apr 07, 2009 | 19.14 | 19.78 | 19.09 | 19.33 | 11,482,587 | -0.75(-3.72%) |
Apr 06, 2009 | 19.80 | 20.18 | 19.61 | 20.07 | 13,923,140 | -0.76(-3.67%) |
Apr 03, 2009 | 20.43 | 21.07 | 20.36 | 20.84 | 12,312,829 | +0.04(+0.20%) |
Apr 02, 2009 | 20.58 | 21.25 | 20.40 | 20.79 | 17,171,500 | +1.60(+8.31%) |
Apr 01, 2009 | 18.37 | 19.31 | 18.31 | 19.20 | 11,110,084 | +0.36(+1.93%) |
Mar 31, 2009 | 19.07 | 19.35 | 18.69 | 18.84 | 11,939,876 | +0.65(+3.58%) |
Mar 30, 2009 | 18.05 | 18.22 | 17.88 | 18.18 | 11,674,902 | -2.28(-11.13%) |
Mar 26, 2009 | 19.98 | 20.57 | 19.79 | 20.46 | 16,308,770 | +0.98(+5.05%) |
Mar 25, 2009 | 19.03 | 19.74 | 18.94 | 19.48 | 14,321,970 | +0.26(+1.36%) |
Mar 24, 2009 | 19.53 | 19.88 | 19.22 | 19.22 | 16,355,645 | -1.09(-5.37%) |
Mar 23, 2009 | 19.97 | 20.31 | 19.90 | 20.30 | 13,494,433 | +1.52(+8.07%) |
Mar 20, 2009 | 19.11 | 19.46 | 18.77 | 18.79 | 12,756,663 | -0.42(-2.21%) |
Mar 19, 2009 | 19.09 | 19.49 | 18.88 | 19.21 | 23,121,288 | +1.13(+6.22%) |
Mar 18, 2009 | 17.34 | 18.25 | 16.81 | 18.09 | 15,200,379 | +0.38(+2.15%) |
Mar 17, 2009 | 17.14 | 17.73 | 16.93 | 17.71 | 14,662,215 | +0.28(+1.60%) |
Mar 16, 2009 | 17.63 | 18.02 | 17.43 | 17.43 | 12,009,814 | -0.19(-1.10%) |
Mar 13, 2009 | 17.89 | 17.95 | 17.43 | 17.62 | 0 | +0.40(+2.30%) |
Mar 12, 2009 | 16.61 | 17.37 | 16.36 | 17.23 | 18,978,222 | +0.04(+0.22%) |
Mar 11, 2009 | 17.29 | 17.58 | 16.99 | 17.19 | 23,432,288 | +0.33(+1.93%) |
Mar 10, 2009 | 16.23 | 17.05 | 16.14 | 16.86 | 18,863,812 | +1.51(+9.85%) |
Mar 09, 2009 | 15.03 | 15.78 | 15.02 | 15.35 | 11,593,903 | -0.33(-2.10%) |
Mar 06, 2009 | 16.07 | 16.40 | 15.39 | 15.68 | 0 | +0.67(+4.44%) |
Mar 05, 2009 | 15.06 | 15.59 | 14.90 | 15.01 | 17,020,028 | -1.08(-6.69%) |
Mar 04, 2009 | 15.61 | 16.43 | 15.57 | 16.09 | 23,553,730 | +1.92(+13.53%) |
Mar 02, 2009 | 14.72 | 14.98 | 13.97 | 14.17 | 14,276,774 | -1.21(-7.85%) |
Feb 27, 2009 | 14.92 | 15.84 | 14.86 | 15.38 | 0 | -0.30(-1.94%) |
Feb 26, 2009 | 16.20 | 16.29 | 15.56 | 15.68 | 11,676,943 | -0.14(-0.85%) |
Feb 25, 2009 | 16.01 | 16.06 | 15.41 | 15.82 | 13,054,468 | -0.95(-5.64%) |
Feb 24, 2009 | 15.94 | 16.86 | 15.78 | 16.77 | 12,803,019 | +1.20(+7.73%) |
Feb 23, 2009 | 16.80 | 16.83 | 15.55 | 15.56 | 12,406,539 | -1.00(-6.04%) |
Feb 20, 2009 | 16.20 | 16.72 | 16.11 | 16.56 | 14,247,996 | +0.09(+0.54%) |
Feb 19, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 10,802,152 | +0.16(+1.01%) |
Feb 18, 2009 | 16.35 | 16.35 | 15.71 | 16.31 | 11,730,150 | -0.10(-0.59%) |
Feb 17, 2009 | 16.55 | 16.62 | 16.17 | 16.41 | 13,151,493 | -1.70(-9.40%) |
Feb 13, 2009 | 17.69 | 18.30 | 17.57 | 18.11 | 13,116,746 | +0.33(+1.83%) |
Feb 12, 2009 | 16.87 | 17.89 | 16.54 | 17.78 | 16,036,543 | -0.14(-0.78%) |
Feb 11, 2009 | 17.90 | 18.22 | 17.26 | 17.92 | 15,504,779 | +0.24(+1.39%) |
Feb 10, 2009 | 18.98 | 19.26 | 17.50 | 17.68 | 20,567,874 | -1.77(-9.12%) |
Feb 09, 2009 | 19.76 | 19.99 | 19.00 | 19.45 | 18,944,708 | +0.26(+1.36%) |
Feb 06, 2009 | 18.40 | 19.33 | 18.29 | 19.19 | 24,224,314 | +1.28(+7.17%) |
Feb 05, 2009 | 17.52 | 18.24 | 17.17 | 17.91 | 14,487,084 | +0.87(+5.11%) |
Feb 04, 2009 | 17.19 | 17.69 | 17.03 | 17.04 | 27,920,096 | +0.56(+3.41%) |
Feb 03, 2009 | 15.89 | 16.52 | 15.68 | 16.47 | 12,708,113 | +0.55(+3.47%) |