Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.79 | 19.15 | 18.59 | 18.62 | 25,777,162 | -0.01(-0.08%) |
Apr 29, 2009 | 18.59 | 18.99 | 18.41 | 18.64 | 30,173,762 | +0.19(+1.04%) |
Apr 28, 2009 | 18.09 | 18.74 | 17.94 | 18.45 | 21,128,250 | +0.13(+0.73%) |
Apr 27, 2009 | 18.33 | 18.61 | 18.11 | 18.31 | 21,014,002 | -0.30(-1.63%) |
Apr 24, 2009 | 18.35 | 18.98 | 18.08 | 18.62 | 30,892,166 | +0.39(+2.14%) |
Apr 23, 2009 | 18.37 | 18.55 | 17.91 | 18.23 | 25,404,894 | -0.29(-1.57%) |
Apr 22, 2009 | 18.13 | 19.05 | 18.03 | 18.52 | 33,804,732 | +0.20(+1.08%) |
Apr 21, 2009 | 17.83 | 18.43 | 17.53 | 18.32 | 29,053,394 | +0.52(+2.94%) |
Apr 20, 2009 | 18.20 | 18.30 | 17.62 | 17.79 | 24,705,970 | -0.67(-3.64%) |
Apr 17, 2009 | 18.51 | 18.73 | 17.23 | 18.47 | 30,628,844 | +0.09(+0.50%) |
Apr 16, 2009 | 18.24 | 18.51 | 17.89 | 18.37 | 23,565,784 | +0.21(+1.17%) |
Apr 15, 2009 | 17.84 | 18.22 | 17.76 | 18.16 | 24,682,440 | +0.23(+1.30%) |
Apr 14, 2009 | 18.11 | 18.17 | 17.72 | 17.93 | 21,145,784 | -0.44(-2.39%) |
Apr 13, 2009 | 18.13 | 18.47 | 18.10 | 18.37 | 16,385,306 | +0.04(+0.23%) |
Apr 09, 2009 | 18.08 | 18.37 | 18.00 | 18.33 | 28,715,504 | +0.55(+3.11%) |
Apr 08, 2009 | 17.47 | 17.91 | 17.47 | 17.77 | 26,213,064 | +0.53(+3.08%) |
Apr 07, 2009 | 17.31 | 17.43 | 17.07 | 17.24 | 23,796,894 | -0.34(-1.93%) |
Apr 06, 2009 | 17.53 | 17.71 | 17.31 | 17.58 | 24,225,180 | -0.11(-0.60%) |
Apr 03, 2009 | 17.47 | 17.78 | 17.22 | 17.69 | 28,682,868 | +0.16(+0.93%) |
Apr 02, 2009 | 17.20 | 17.86 | 17.15 | 17.53 | 42,774,392 | +0.67(+3.94%) |
Apr 01, 2009 | 16.38 | 16.90 | 16.22 | 16.86 | 30,195,896 | +0.19(+1.15%) |
Mar 31, 2009 | 16.64 | 16.81 | 16.02 | 16.67 | 38,813,172 | +0.13(+0.77%) |
Mar 30, 2009 | 16.44 | 16.60 | 16.03 | 16.54 | 30,499,282 | -0.54(-3.15%) |
Mar 26, 2009 | 16.85 | 17.24 | 16.65 | 17.08 | 41,349,808 | +0.61(+3.69%) |
Mar 25, 2009 | 16.46 | 16.95 | 16.11 | 16.47 | 47,147,332 | +0.23(+1.44%) |
Mar 24, 2009 | 16.29 | 16.61 | 16.19 | 16.24 | 28,933,826 | -0.21(-1.29%) |
Mar 23, 2009 | 16.02 | 16.47 | 15.97 | 16.45 | 32,331,634 | +0.77(+4.92%) |
Mar 20, 2009 | 15.98 | 16.08 | 15.40 | 15.68 | 31,605,782 | -0.22(-1.38%) |
Mar 19, 2009 | 15.93 | 16.16 | 15.71 | 15.90 | 32,443,774 | -0.08(-0.49%) |
Mar 18, 2009 | 15.07 | 16.16 | 14.89 | 15.98 | 44,960,908 | +0.78(+5.12%) |
Mar 17, 2009 | 14.50 | 15.21 | 14.39 | 15.20 | 35,941,760 | +0.95(+6.65%) |
Mar 16, 2009 | 14.67 | 14.90 | 14.19 | 14.25 | 24,075,588 | -0.40(-2.75%) |
Mar 13, 2009 | 14.46 | 14.86 | 14.01 | 14.65 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 13.90 | 14.47 | 13.64 | 14.38 | 24,739,248 | +0.46(+3.30%) |
Mar 11, 2009 | 13.74 | 14.09 | 13.58 | 13.92 | 30,622,170 | +0.18(+1.34%) |
Mar 10, 2009 | 12.98 | 13.85 | 12.92 | 13.74 | 36,095,948 | +0.84(+6.53%) |
Mar 09, 2009 | 12.55 | 13.41 | 12.38 | 12.90 | 40,120,748 | +0.16(+1.28%) |
Mar 06, 2009 | 12.95 | 13.16 | 12.41 | 12.74 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.10 | 13.57 | 12.74 | 12.84 | 33,606,268 | -0.61(-4.52%) |
Mar 04, 2009 | 13.44 | 13.71 | 13.23 | 13.45 | 31,225,900 | -0.64(-4.57%) |
Mar 02, 2009 | 14.40 | 14.82 | 14.04 | 14.09 | 36,035,652 | -0.69(-4.64%) |
Feb 27, 2009 | 14.27 | 15.06 | 14.27 | 14.78 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.54 | 14.78 | 14.38 | 14.60 | 32,120,798 | +0.23(+1.62%) |
Feb 25, 2009 | 14.40 | 14.70 | 14.16 | 14.37 | 38,193,416 | -0.25(-1.74%) |
Feb 24, 2009 | 13.90 | 14.70 | 1.910 | 14.62 | 53,310,532 | +1.39(+10.47%) |
Feb 23, 2009 | 13.75 | 14.04 | 12.91 | 13.24 | 38,061,460 | -0.53(-3.85%) |
Feb 20, 2009 | 13.92 | 14.33 | 13.56 | 13.77 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.12 | 14.46 | 14.10 | 14.26 | 28,767,268 | +0.25(+1.82%) |
Feb 18, 2009 | 14.33 | 14.33 | 13.75 | 14.01 | 33,037,580 | -0.10(-0.70%) |
Feb 17, 2009 | 14.65 | 14.68 | 14.05 | 14.11 | 50,476,876 | -0.91(-6.03%) |
Feb 13, 2009 | 15.41 | 15.68 | 15.00 | 15.01 | 26,285,546 | -0.54(-3.46%) |
Feb 12, 2009 | 15.35 | 15.61 | 14.96 | 15.55 | 33,148,380 | -0.11(-0.72%) |
Feb 11, 2009 | 15.82 | 15.92 | 15.50 | 15.66 | 25,293,496 | -0.05(-0.32%) |
Feb 10, 2009 | 16.20 | 16.44 | 15.57 | 15.71 | 30,949,010 | -0.62(-3.81%) |
Feb 09, 2009 | 16.61 | 16.72 | 15.96 | 16.34 | 23,040,678 | -0.31(-1.87%) |
Feb 06, 2009 | 15.84 | 16.87 | 15.83 | 16.65 | 43,934,316 | +0.80(+5.04%) |
Feb 05, 2009 | 15.20 | 15.88 | 15.11 | 15.85 | 34,865,464 | +0.47(+3.08%) |
Feb 04, 2009 | 15.30 | 15.62 | 15.21 | 15.37 | 26,130,410 | -0.13(-0.87%) |
Feb 03, 2009 | 15.54 | 15.59 | 14.74 | 15.51 | 24,693,668 | +0.25(+1.62%) |