Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.57 | 15.60 | 14.98 | 15.16 | 46,509,372 | -0.28(-1.81%) |
Apr 29, 2009 | 15.62 | 15.64 | 15.35 | 15.44 | 22,386,258 | -0.14(-0.91%) |
Apr 28, 2009 | 15.59 | 15.72 | 15.54 | 15.58 | 19,171,722 | -0.05(-0.35%) |
Apr 27, 2009 | 15.57 | 15.88 | 15.52 | 15.63 | 21,421,104 | +0.03(+0.16%) |
Apr 24, 2009 | 15.78 | 15.90 | 15.53 | 15.61 | 25,704,490 | -0.10(-0.62%) |
Apr 23, 2009 | 15.42 | 15.73 | 15.21 | 15.70 | 29,200,468 | +0.31(+2.02%) |
Apr 22, 2009 | 15.98 | 15.99 | 15.36 | 15.39 | 38,152,056 | -0.65(-4.06%) |
Apr 21, 2009 | 16.02 | 16.27 | 15.89 | 16.04 | 25,901,642 | +0.08(+0.48%) |
Apr 20, 2009 | 15.91 | 16.09 | 15.84 | 15.97 | 34,137,088 | +0.07(+0.46%) |
Apr 17, 2009 | 15.53 | 15.98 | 15.45 | 15.90 | 42,530,996 | +0.43(+2.81%) |
Apr 16, 2009 | 15.57 | 15.61 | 15.31 | 15.46 | 40,149,924 | +0.01(+0.07%) |
Apr 15, 2009 | 15.72 | 16.01 | 15.17 | 15.45 | 73,838,976 | -0.74(-4.59%) |
Apr 14, 2009 | 16.13 | 16.26 | 15.99 | 16.19 | 37,523,496 | +0.12(+0.74%) |
Apr 13, 2009 | 15.88 | 16.31 | 15.87 | 16.07 | 27,779,616 | +0.20(+1.24%) |
Apr 09, 2009 | 16.03 | 16.03 | 15.46 | 15.88 | 41,570,008 | +0.13(+0.82%) |
Apr 08, 2009 | 15.61 | 16.05 | 15.53 | 15.75 | 43,214,612 | +0.27(+1.75%) |
Apr 07, 2009 | 15.55 | 15.75 | 15.37 | 15.48 | 36,105,556 | -0.16(-1.01%) |
Apr 06, 2009 | 15.82 | 15.98 | 15.42 | 15.64 | 47,264,220 | -0.27(-1.72%) |
Apr 03, 2009 | 16.43 | 16.64 | 15.78 | 15.91 | 38,741,720 | -0.45(-2.78%) |
Apr 02, 2009 | 17.12 | 17.12 | 16.35 | 16.36 | 48,675,652 | -0.48(-2.83%) |
Apr 01, 2009 | 16.99 | 16.99 | 16.59 | 16.84 | 33,779,820 | -0.36(-2.10%) |
Mar 31, 2009 | 17.40 | 17.60 | 17.18 | 17.20 | 28,635,484 | -0.07(-0.40%) |
Mar 30, 2009 | 16.84 | 17.35 | 16.82 | 17.27 | 39,266,272 | +0.52(+3.10%) |
Mar 26, 2009 | 16.75 | 16.75 | 16.14 | 16.75 | 46,399,940 | +0.15(+0.91%) |
Mar 25, 2009 | 16.90 | 16.95 | 16.24 | 16.60 | 54,558,988 | -0.16(-0.93%) |
Mar 24, 2009 | 17.44 | 17.64 | 16.64 | 16.75 | 42,733,620 | -0.83(-4.72%) |
Mar 23, 2009 | 17.29 | 17.58 | 17.29 | 17.58 | 19,729,050 | +0.44(+2.57%) |
Mar 20, 2009 | 17.31 | 17.40 | 17.05 | 17.14 | 26,390,004 | +0.09(+0.52%) |
Mar 19, 2009 | 17.66 | 17.67 | 16.95 | 17.05 | 25,718,572 | -0.48(-2.75%) |
Mar 18, 2009 | 17.64 | 17.87 | 17.43 | 17.54 | 23,898,328 | -0.18(-1.04%) |
Mar 17, 2009 | 17.28 | 17.73 | 17.23 | 17.72 | 29,906,032 | +0.47(+2.70%) |
Mar 16, 2009 | 17.05 | 17.46 | 17.04 | 17.25 | 31,993,318 | +0.36(+2.13%) |
Mar 13, 2009 | 16.93 | 17.01 | 16.59 | 16.89 | 0 | +0.07(+0.43%) |
Mar 12, 2009 | 16.00 | 17.05 | 15.90 | 16.82 | 36,238,116 | +0.79(+4.90%) |
Mar 11, 2009 | 17.06 | 17.06 | 16.02 | 16.04 | 40,888,656 | -0.91(-5.34%) |
Mar 10, 2009 | 17.06 | 17.10 | 16.71 | 16.94 | 31,967,834 | +0.12(+0.71%) |
Mar 09, 2009 | 16.75 | 17.06 | 16.63 | 16.82 | 27,635,020 | -0.09(-0.51%) |
Mar 06, 2009 | 16.71 | 17.04 | 16.59 | 16.91 | 0 | +0.31(+1.85%) |
Mar 05, 2009 | 16.73 | 17.03 | 16.46 | 16.60 | 27,110,048 | -0.41(-2.42%) |
Mar 04, 2009 | 16.77 | 17.26 | 16.42 | 17.01 | 32,810,790 | +0.05(+0.30%) |
Mar 02, 2009 | 16.84 | 17.09 | 16.37 | 16.96 | 44,868,428 | -0.11(-0.63%) |
Feb 27, 2009 | 17.79 | 17.91 | 17.03 | 17.07 | 0 | -1.27(-6.94%) |
Feb 26, 2009 | 19.35 | 19.50 | 18.29 | 18.34 | 36,982,032 | -0.99(-5.13%) |
Feb 25, 2009 | 19.68 | 19.75 | 19.21 | 19.34 | 25,714,618 | -0.40(-2.05%) |
Feb 24, 2009 | 19.40 | 19.81 | 19.34 | 19.74 | 24,641,424 | +0.48(+2.51%) |
Feb 23, 2009 | 19.27 | 19.65 | 19.21 | 19.26 | 18,932,762 | -0.23(-1.17%) |
Feb 20, 2009 | 19.47 | 19.71 | 19.33 | 19.48 | 24,866,194 | -0.16(-0.79%) |
Feb 19, 2009 | 19.34 | 19.76 | 19.34 | 19.64 | 19,651,784 | +0.09(+0.48%) |
Feb 18, 2009 | 19.53 | 19.64 | 19.34 | 19.54 | 17,409,710 | +0.10(+0.50%) |
Feb 17, 2009 | 19.68 | 19.75 | 19.23 | 19.45 | 21,695,134 | -0.36(-1.84%) |
Feb 13, 2009 | 20.22 | 20.30 | 19.74 | 19.81 | 20,133,434 | -0.43(-2.12%) |
Feb 12, 2009 | 19.93 | 20.24 | 19.67 | 20.24 | 18,721,940 | +0.16(+0.77%) |
Feb 11, 2009 | 20.23 | 20.28 | 19.94 | 20.09 | 21,519,902 | -0.03(-0.16%) |
Feb 10, 2009 | 20.58 | 20.64 | 19.97 | 20.12 | 31,794,360 | -0.53(-2.55%) |
Feb 09, 2009 | 20.63 | 20.68 | 20.29 | 20.64 | 31,089,696 | +0.04(+0.18%) |
Feb 06, 2009 | 20.37 | 20.64 | 20.33 | 20.61 | 28,856,540 | +0.22(+1.10%) |
Feb 05, 2009 | 20.14 | 20.45 | 19.87 | 20.38 | 23,358,192 | +0.22(+1.11%) |
Feb 04, 2009 | 20.61 | 20.66 | 20.11 | 20.16 | 31,187,102 | -0.39(-1.88%) |
Feb 03, 2009 | 20.15 | 20.69 | 19.96 | 20.55 | 42,103,632 | +0.51(+2.54%) |