Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.20 | 23.64 | 22.98 | 23.29 | 21,424,670 | +0.56(+2.47%) |
Apr 29, 2009 | 22.32 | 22.95 | 22.00 | 22.73 | 25,028,060 | +0.61(+2.76%) |
Apr 28, 2009 | 22.95 | 23.66 | 21.73 | 22.12 | 50,772,448 | -0.37(-1.63%) |
Apr 27, 2009 | 21.67 | 22.52 | 21.56 | 22.49 | 23,676,870 | +0.73(+3.36%) |
Apr 24, 2009 | 21.54 | 21.99 | 20.96 | 21.75 | 22,776,240 | +0.50(+2.37%) |
Apr 23, 2009 | 21.38 | 21.59 | 20.84 | 21.25 | 14,921,210 | +0.42(+2.00%) |
Apr 22, 2009 | 20.43 | 21.80 | 20.27 | 20.83 | 23,371,360 | +0.38(+1.84%) |
Apr 21, 2009 | 19.55 | 20.50 | 19.46 | 20.46 | 13,611,780 | +0.46(+2.28%) |
Apr 20, 2009 | 20.50 | 20.78 | 19.77 | 20.00 | 19,140,750 | -1.01(-4.80%) |
Apr 17, 2009 | 19.94 | 21.11 | 19.93 | 21.01 | 25,189,790 | +0.66(+3.26%) |
Apr 16, 2009 | 19.75 | 20.49 | 19.33 | 20.34 | 26,564,320 | +0.74(+3.79%) |
Apr 15, 2009 | 19.57 | 19.76 | 18.91 | 19.60 | 15,305,870 | -0.19(-0.97%) |
Apr 14, 2009 | 20.29 | 20.39 | 19.60 | 19.80 | 17,147,490 | -0.15(-0.77%) |
Apr 13, 2009 | 18.95 | 20.07 | 18.80 | 19.95 | 22,253,810 | +0.92(+4.81%) |
Apr 09, 2009 | 18.90 | 19.34 | 18.18 | 19.03 | 22,387,500 | +0.77(+4.23%) |
Apr 08, 2009 | 18.00 | 18.49 | 17.77 | 18.26 | 16,894,750 | +0.52(+2.91%) |
Apr 07, 2009 | 18.25 | 18.39 | 17.71 | 17.74 | 16,967,080 | -0.90(-4.82%) |
Apr 06, 2009 | 18.50 | 18.75 | 18.11 | 18.64 | 11,337,290 | -0.11(-0.58%) |
Apr 03, 2009 | 18.50 | 19.00 | 18.00 | 18.75 | 15,381,380 | +0.26(+1.40%) |
Apr 02, 2009 | 18.34 | 19.00 | 18.22 | 18.49 | 25,323,840 | +1.02(+5.81%) |
Apr 01, 2009 | 17.43 | 17.83 | 17.10 | 17.48 | 13,642,220 | -0.18(-1.04%) |
Mar 31, 2009 | 17.68 | 18.04 | 17.25 | 17.66 | 16,007,380 | +0.36(+2.09%) |
Mar 30, 2009 | 17.70 | 17.78 | 16.95 | 17.30 | 20,566,210 | -1.34(-7.17%) |
Mar 26, 2009 | 18.85 | 19.23 | 18.51 | 18.64 | 21,668,010 | +0.26(+1.39%) |
Mar 25, 2009 | 19.31 | 19.49 | 17.86 | 18.38 | 34,220,200 | -0.45(-2.39%) |
Mar 24, 2009 | 18.64 | 19.77 | 18.45 | 18.83 | 36,935,620 | +0.57(+3.12%) |
Mar 23, 2009 | 18.33 | 18.79 | 17.80 | 18.26 | 21,586,070 | +0.74(+4.22%) |
Mar 20, 2009 | 17.64 | 17.70 | 17.24 | 17.52 | 12,169,650 | +0.00(+0.01%) |
Mar 19, 2009 | 17.55 | 17.80 | 17.18 | 17.52 | 11,750,960 | +0.02(+0.11%) |
Mar 18, 2009 | 17.27 | 17.59 | 16.97 | 17.50 | 22,687,940 | -0.04(-0.23%) |
Mar 17, 2009 | 15.99 | 17.58 | 15.80 | 17.54 | 26,738,820 | +1.41(+8.71%) |
Mar 16, 2009 | 17.09 | 17.18 | 16.08 | 16.13 | 25,784,790 | -1.13(-6.56%) |
Mar 13, 2009 | 17.08 | 17.62 | 16.70 | 17.27 | 17,460,200 | +0.33(+1.92%) |
Mar 12, 2009 | 16.92 | 17.09 | 16.36 | 16.94 | 17,602,220 | +0.12(+0.73%) |
Mar 11, 2009 | 16.68 | 17.21 | 16.05 | 16.82 | 27,055,490 | +0.16(+0.95%) |
Mar 10, 2009 | 16.13 | 16.79 | 15.95 | 16.66 | 23,579,670 | +1.15(+7.42%) |
Mar 09, 2009 | 15.37 | 16.34 | 15.28 | 15.51 | 16,700,560 | -0.19(-1.24%) |
Mar 06, 2009 | 16.11 | 16.36 | 15.11 | 15.70 | 21,375,490 | -0.45(-2.78%) |
Mar 05, 2009 | 16.06 | 16.49 | 15.80 | 16.15 | 31,452,770 | +0.42(+2.66%) |
Mar 04, 2009 | 15.20 | 16.35 | 15.17 | 15.73 | 38,329,848 | +2.01(+14.65%) |
Mar 02, 2009 | 14.52 | 14.71 | 13.63 | 13.72 | 22,994,160 | -1.11(-7.48%) |
Feb 27, 2009 | 14.09 | 15.24 | 14.09 | 14.83 | 22,551,520 | +0.24(+1.63%) |
Feb 26, 2009 | 14.71 | 15.30 | 14.51 | 14.59 | 25,576,250 | +0.22(+1.52%) |
Feb 25, 2009 | 14.29 | 14.80 | 14.02 | 14.38 | 29,833,650 | +0.10(+0.70%) |
Feb 24, 2009 | 13.15 | 14.53 | 12.98 | 14.28 | 29,752,810 | +1.10(+8.35%) |
Feb 23, 2009 | 13.95 | 14.03 | 13.11 | 13.18 | 16,500,630 | -0.45(-3.31%) |
Feb 20, 2009 | 13.05 | 13.90 | 12.82 | 13.63 | 33,321,440 | +0.37(+2.79%) |
Feb 19, 2009 | 13.46 | 13.90 | 13.18 | 13.26 | 44,531,188 | +0.45(+3.50%) |
Feb 18, 2009 | 12.40 | 13.01 | 12.34 | 12.81 | 27,843,650 | +0.57(+4.69%) |
Feb 17, 2009 | 12.25 | 12.50 | 11.96 | 12.23 | 23,094,530 | -0.59(-4.56%) |
Feb 13, 2009 | 13.10 | 13.19 | 12.75 | 12.82 | 13,522,620 | -0.38(-2.88%) |
Feb 12, 2009 | 12.87 | 13.27 | 12.70 | 13.20 | 18,480,750 | -0.19(-1.39%) |
Feb 11, 2009 | 13.26 | 13.73 | 13.16 | 13.39 | 17,026,850 | +0.30(+2.31%) |
Feb 10, 2009 | 13.89 | 14.15 | 13.02 | 13.08 | 26,135,850 | -0.97(-6.92%) |
Feb 09, 2009 | 12.91 | 14.19 | 12.90 | 14.06 | 43,473,940 | +1.60(+12.81%) |
Feb 06, 2009 | 12.50 | 12.66 | 12.00 | 12.46 | 31,852,070 | -0.07(-0.54%) |
Feb 05, 2009 | 12.78 | 12.78 | 12.27 | 12.53 | 24,680,680 | -0.37(-2.88%) |
Feb 04, 2009 | 12.61 | 13.43 | 12.60 | 12.90 | 24,391,240 | +0.38(+3.06%) |
Feb 03, 2009 | 12.70 | 12.75 | 12.22 | 12.52 | 18,091,720 | -0.04(-0.28%) |