Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.96 | 24.51 | 23.59 | 24.13 | 14,265,318 | +0.53(+2.26%) |
Apr 29, 2009 | 23.88 | 24.48 | 23.39 | 23.60 | 10,577,854 | -0.22(-0.92%) |
Apr 28, 2009 | 23.87 | 24.43 | 23.68 | 23.82 | 8,113,174 | -0.25(-1.02%) |
Apr 27, 2009 | 24.55 | 24.90 | 23.96 | 24.07 | 10,620,464 | -0.63(-2.55%) |
Apr 24, 2009 | 25.03 | 25.47 | 24.54 | 24.69 | 11,153,470 | -0.14(-0.58%) |
Apr 23, 2009 | 25.27 | 25.53 | 24.35 | 24.84 | 10,078,402 | -0.15(-0.60%) |
Apr 22, 2009 | 24.83 | 26.45 | 24.71 | 24.99 | 16,107,124 | -0.13(-0.53%) |
Apr 21, 2009 | 24.10 | 25.20 | 24.05 | 25.12 | 9,119,294 | +0.84(+3.47%) |
Apr 20, 2009 | 24.52 | 24.52 | 23.94 | 24.28 | 10,542,121 | -0.57(-2.28%) |
Apr 17, 2009 | 24.27 | 25.15 | 23.83 | 24.84 | 14,419,108 | +0.62(+2.54%) |
Apr 16, 2009 | 24.12 | 24.45 | 23.54 | 24.23 | 12,099,519 | +0.44(+1.85%) |
Apr 15, 2009 | 23.87 | 24.03 | 23.35 | 23.79 | 10,173,703 | -0.17(-0.71%) |
Apr 14, 2009 | 25.27 | 25.44 | 23.95 | 23.96 | 18,301,372 | -1.77(-6.87%) |
Apr 13, 2009 | 25.53 | 25.92 | 25.08 | 25.73 | 9,602,037 | -0.03(-0.10%) |
Apr 09, 2009 | 25.33 | 25.98 | 25.10 | 25.75 | 15,595,817 | +1.03(+4.16%) |
Apr 08, 2009 | 24.24 | 24.99 | 24.13 | 24.72 | 14,290,241 | +0.83(+3.46%) |
Apr 07, 2009 | 24.30 | 24.37 | 23.83 | 23.90 | 9,866,778 | -0.56(-2.28%) |
Apr 06, 2009 | 24.85 | 24.97 | 24.32 | 24.45 | 12,203,713 | -0.78(-3.08%) |
Apr 03, 2009 | 24.83 | 25.27 | 24.64 | 25.23 | 13,202,378 | +0.24(+0.95%) |
Apr 02, 2009 | 24.82 | 25.89 | 24.75 | 24.99 | 22,007,310 | +0.57(+2.34%) |
Apr 01, 2009 | 23.58 | 24.56 | 23.31 | 24.42 | 14,090,739 | +0.63(+2.66%) |
Mar 31, 2009 | 23.39 | 24.14 | 23.11 | 23.79 | 18,098,532 | +0.62(+2.68%) |
Mar 30, 2009 | 23.25 | 23.34 | 22.73 | 23.17 | 14,196,275 | -0.44(-1.86%) |
Mar 26, 2009 | 23.19 | 24.60 | 23.06 | 23.61 | 56,015,984 | +2.64(+12.58%) |
Mar 25, 2009 | 21.06 | 21.70 | 20.22 | 20.97 | 19,740,060 | +0.14(+0.66%) |
Mar 24, 2009 | 21.03 | 21.28 | 20.56 | 20.83 | 16,346,143 | -0.54(-2.52%) |
Mar 23, 2009 | 20.69 | 21.41 | 20.51 | 21.37 | 15,942,155 | +1.13(+5.57%) |
Mar 20, 2009 | 20.93 | 21.12 | 19.83 | 20.24 | 16,619,592 | -0.50(-2.42%) |
Mar 19, 2009 | 20.81 | 21.09 | 20.11 | 20.74 | 19,326,812 | +0.23(+1.13%) |
Mar 18, 2009 | 19.73 | 20.82 | 19.59 | 20.51 | 20,112,218 | +0.63(+3.15%) |
Mar 17, 2009 | 18.57 | 19.91 | 18.34 | 19.88 | 27,459,844 | +1.62(+8.85%) |
Mar 16, 2009 | 18.80 | 18.93 | 18.20 | 18.27 | 13,495,521 | -0.34(-1.82%) |
Mar 13, 2009 | 18.46 | 18.77 | 17.17 | 18.61 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 17.86 | 18.56 | 17.55 | 18.49 | 17,259,698 | +0.73(+4.13%) |
Mar 11, 2009 | 17.76 | 17.97 | 17.20 | 17.75 | 19,404,808 | +0.21(+1.21%) |
Mar 10, 2009 | 15.86 | 17.82 | 15.72 | 17.54 | 25,846,588 | +2.04(+13.18%) |
Mar 09, 2009 | 15.97 | 15.97 | 15.42 | 15.50 | 17,911,962 | +0.01(+0.08%) |
Mar 06, 2009 | 16.27 | 16.45 | 15.02 | 15.49 | 0 | -0.82(-5.03%) |
Mar 05, 2009 | 17.06 | 17.70 | 16.07 | 16.31 | 19,256,484 | -1.02(-5.86%) |
Mar 04, 2009 | 17.17 | 17.57 | 16.71 | 17.32 | 17,457,726 | +0.51(+3.02%) |
Mar 02, 2009 | 17.73 | 17.82 | 16.74 | 16.81 | 19,907,130 | -1.25(-6.90%) |
Feb 27, 2009 | 17.58 | 18.58 | 17.58 | 18.06 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 17.92 | 18.44 | 17.80 | 18.02 | 16,689,546 | +0.35(+1.99%) |
Feb 25, 2009 | 17.40 | 18.17 | 17.15 | 17.67 | 17,147,254 | +0.20(+1.15%) |
Feb 24, 2009 | 17.25 | 17.62 | 16.82 | 17.47 | 25,962,120 | +0.19(+1.09%) |
Feb 23, 2009 | 17.73 | 18.35 | 17.16 | 17.28 | 16,049,509 | -0.20(-1.15%) |
Feb 20, 2009 | 17.29 | 17.64 | 16.92 | 17.48 | 19,361,738 | +0.01(+0.04%) |
Feb 19, 2009 | 18.03 | 18.42 | 17.37 | 17.48 | 15,709,840 | +0.11(+0.61%) |
Feb 18, 2009 | 17.95 | 18.02 | 17.23 | 17.37 | 14,879,319 | -0.28(-1.60%) |
Feb 17, 2009 | 18.30 | 18.47 | 17.48 | 17.65 | 20,869,474 | -1.37(-7.18%) |
Feb 13, 2009 | 18.88 | 19.36 | 18.80 | 19.02 | 13,594,629 | +0.08(+0.40%) |
Feb 12, 2009 | 17.92 | 19.02 | 17.91 | 18.94 | 20,320,978 | +0.65(+3.56%) |
Feb 11, 2009 | 18.40 | 18.58 | 17.98 | 18.29 | 11,708,486 | +0.31(+1.71%) |
Feb 10, 2009 | 18.74 | 19.28 | 17.85 | 17.99 | 11,474,074 | -0.90(-4.78%) |
Feb 09, 2009 | 18.66 | 18.99 | 18.10 | 18.89 | 9,170,447 | +0.19(+1.01%) |
Feb 06, 2009 | 18.33 | 18.84 | 18.33 | 18.70 | 10,573,520 | +0.31(+1.67%) |
Feb 05, 2009 | 17.51 | 18.69 | 17.39 | 18.39 | 17,042,644 | +0.84(+4.78%) |
Feb 04, 2009 | 17.70 | 18.28 | 17.37 | 17.55 | 13,520,440 | -0.34(-1.93%) |
Feb 03, 2009 | 17.10 | 18.13 | 17.00 | 17.90 | 12,629,905 | +0.80(+4.65%) |