Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.94 | 24.49 | 23.57 | 24.11 | 14,276,938 | +0.53(+2.26%) |
Apr 29, 2009 | 23.86 | 24.46 | 23.37 | 23.58 | 10,586,471 | -0.22(-0.92%) |
Apr 28, 2009 | 23.85 | 24.41 | 23.66 | 23.80 | 8,119,783 | -0.25(-1.02%) |
Apr 27, 2009 | 24.53 | 24.88 | 23.95 | 24.05 | 10,629,115 | -0.63(-2.55%) |
Apr 24, 2009 | 25.01 | 25.45 | 24.52 | 24.67 | 11,162,555 | -0.14(-0.58%) |
Apr 23, 2009 | 25.25 | 25.51 | 24.33 | 24.82 | 10,086,612 | -0.15(-0.60%) |
Apr 22, 2009 | 24.81 | 26.43 | 24.69 | 24.97 | 16,120,245 | -0.13(-0.53%) |
Apr 21, 2009 | 24.08 | 25.18 | 24.03 | 25.10 | 9,126,723 | +0.84(+3.47%) |
Apr 20, 2009 | 24.50 | 24.50 | 23.92 | 24.26 | 10,550,709 | -0.57(-2.28%) |
Apr 17, 2009 | 24.25 | 25.13 | 23.81 | 24.82 | 14,430,854 | +0.62(+2.54%) |
Apr 16, 2009 | 24.10 | 24.43 | 23.52 | 24.21 | 12,109,375 | +0.44(+1.85%) |
Apr 15, 2009 | 23.85 | 24.01 | 23.34 | 23.77 | 10,181,991 | -0.17(-0.71%) |
Apr 14, 2009 | 25.25 | 25.42 | 23.93 | 23.94 | 18,316,280 | -1.77(-6.87%) |
Apr 13, 2009 | 25.51 | 25.90 | 25.06 | 25.70 | 9,609,859 | -0.02(-0.10%) |
Apr 09, 2009 | 25.31 | 25.95 | 25.08 | 25.73 | 15,608,522 | +1.03(+4.16%) |
Apr 08, 2009 | 24.22 | 24.97 | 24.11 | 24.70 | 14,301,882 | +0.83(+3.46%) |
Apr 07, 2009 | 24.28 | 24.35 | 23.81 | 23.88 | 9,874,816 | -0.56(-2.28%) |
Apr 06, 2009 | 24.83 | 24.95 | 24.30 | 24.43 | 12,213,655 | -0.78(-3.08%) |
Apr 03, 2009 | 24.81 | 25.25 | 24.62 | 25.21 | 13,213,133 | +0.24(+0.95%) |
Apr 02, 2009 | 24.80 | 25.87 | 24.73 | 24.97 | 22,025,238 | +0.57(+2.34%) |
Apr 01, 2009 | 23.56 | 24.54 | 23.29 | 24.40 | 14,102,218 | +0.63(+2.66%) |
Mar 31, 2009 | 23.37 | 24.12 | 23.09 | 23.77 | 18,113,276 | +0.62(+2.68%) |
Mar 30, 2009 | 23.23 | 23.32 | 22.71 | 23.15 | 14,207,839 | -0.44(-1.86%) |
Mar 26, 2009 | 23.17 | 24.58 | 23.04 | 23.59 | 56,061,616 | +2.64(+12.58%) |
Mar 25, 2009 | 21.04 | 21.68 | 20.21 | 20.95 | 19,756,142 | +0.14(+0.66%) |
Mar 24, 2009 | 21.01 | 21.26 | 20.54 | 20.81 | 16,359,459 | -0.54(-2.52%) |
Mar 23, 2009 | 20.67 | 21.40 | 20.49 | 21.35 | 15,955,142 | +1.13(+5.57%) |
Mar 20, 2009 | 20.91 | 21.10 | 19.81 | 20.23 | 16,633,130 | -0.50(-2.42%) |
Mar 19, 2009 | 20.80 | 21.07 | 20.09 | 20.73 | 19,342,556 | +0.23(+1.13%) |
Mar 18, 2009 | 19.71 | 20.80 | 19.57 | 20.49 | 20,128,602 | +0.63(+3.15%) |
Mar 17, 2009 | 18.56 | 19.89 | 18.32 | 19.87 | 27,482,212 | +1.62(+8.85%) |
Mar 16, 2009 | 18.79 | 18.92 | 18.18 | 18.25 | 13,506,515 | -0.34(-1.82%) |
Mar 13, 2009 | 18.45 | 18.75 | 17.16 | 18.59 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 17.85 | 18.54 | 17.53 | 18.47 | 17,273,758 | +0.73(+4.13%) |
Mar 11, 2009 | 17.75 | 17.95 | 17.19 | 17.74 | 19,420,616 | +0.21(+1.21%) |
Mar 10, 2009 | 15.84 | 17.81 | 15.71 | 17.53 | 25,867,644 | +2.04(+13.18%) |
Mar 09, 2009 | 15.96 | 15.96 | 15.40 | 15.49 | 17,926,554 | +0.01(+0.08%) |
Mar 06, 2009 | 16.26 | 16.44 | 15.01 | 15.47 | 0 | -0.82(-5.03%) |
Mar 05, 2009 | 17.04 | 17.68 | 16.06 | 16.29 | 19,272,170 | -1.01(-5.86%) |
Mar 04, 2009 | 17.16 | 17.56 | 16.69 | 17.31 | 17,471,948 | +0.51(+3.02%) |
Mar 02, 2009 | 17.71 | 17.81 | 16.73 | 16.80 | 19,923,346 | -1.25(-6.91%) |
Feb 27, 2009 | 17.56 | 18.57 | 17.56 | 18.05 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 17.91 | 18.43 | 17.78 | 18.01 | 16,703,142 | +0.35(+1.99%) |
Feb 25, 2009 | 17.38 | 18.16 | 17.14 | 17.66 | 17,161,222 | +0.20(+1.15%) |
Feb 24, 2009 | 17.23 | 17.61 | 16.81 | 17.46 | 25,983,270 | +0.19(+1.09%) |
Feb 23, 2009 | 17.71 | 18.33 | 17.14 | 17.27 | 16,062,584 | -0.20(-1.15%) |
Feb 20, 2009 | 17.28 | 17.63 | 16.91 | 17.47 | 19,377,510 | +0.01(+0.04%) |
Feb 19, 2009 | 18.01 | 18.41 | 17.35 | 17.46 | 15,722,638 | +0.11(+0.61%) |
Feb 18, 2009 | 17.94 | 18.01 | 17.22 | 17.36 | 14,891,440 | -0.28(-1.60%) |
Feb 17, 2009 | 18.28 | 18.45 | 17.47 | 17.64 | 20,886,474 | -1.37(-7.18%) |
Feb 13, 2009 | 18.87 | 19.34 | 18.79 | 19.00 | 13,605,704 | +0.08(+0.40%) |
Feb 12, 2009 | 17.90 | 19.00 | 17.90 | 18.93 | 20,337,532 | +0.65(+3.56%) |
Feb 11, 2009 | 18.38 | 18.57 | 17.96 | 18.28 | 11,718,024 | +0.31(+1.71%) |
Feb 10, 2009 | 18.72 | 19.26 | 17.83 | 17.97 | 11,483,421 | -0.90(-4.78%) |
Feb 09, 2009 | 18.65 | 18.97 | 18.08 | 18.87 | 9,177,917 | +0.19(+1.01%) |
Feb 06, 2009 | 18.32 | 18.83 | 18.32 | 18.68 | 10,582,134 | +0.31(+1.67%) |
Feb 05, 2009 | 17.50 | 18.68 | 17.38 | 18.38 | 17,056,526 | +0.84(+4.78%) |
Feb 04, 2009 | 17.68 | 18.27 | 17.35 | 17.54 | 13,531,454 | -0.34(-1.93%) |
Feb 03, 2009 | 17.09 | 18.12 | 16.99 | 17.88 | 12,640,194 | +0.80(+4.65%) |