Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.13 | 19.22 | 18.44 | 18.66 | 31,544,958 | -0.23(-1.23%) |
Apr 29, 2009 | 18.68 | 19.11 | 18.54 | 18.89 | 30,307,200 | +0.37(+1.99%) |
Apr 28, 2009 | 18.43 | 18.77 | 18.40 | 18.52 | 23,653,902 | -0.15(-0.80%) |
Apr 27, 2009 | 18.34 | 18.81 | 18.22 | 18.67 | 32,835,438 | -0.08(-0.44%) |
Apr 24, 2009 | 18.55 | 19.09 | 18.47 | 18.75 | 36,982,064 | +0.58(+3.21%) |
Apr 23, 2009 | 17.85 | 18.20 | 17.61 | 18.17 | 40,899,988 | +0.85(+4.91%) |
Apr 22, 2009 | 17.44 | 17.70 | 17.28 | 17.32 | 26,636,684 | -0.28(-1.58%) |
Apr 21, 2009 | 17.13 | 17.69 | 17.07 | 17.60 | 27,888,950 | +0.33(+1.92%) |
Apr 20, 2009 | 17.90 | 17.96 | 17.20 | 17.26 | 30,835,622 | -1.01(-5.55%) |
Apr 17, 2009 | 18.15 | 18.49 | 18.07 | 18.28 | 28,312,800 | +0.17(+0.95%) |
Apr 16, 2009 | 18.22 | 18.22 | 17.71 | 18.11 | 26,729,354 | +0.04(+0.23%) |
Apr 15, 2009 | 17.95 | 18.12 | 17.64 | 18.07 | 25,764,138 | +0.06(+0.33%) |
Apr 14, 2009 | 18.03 | 18.40 | 17.84 | 18.01 | 25,857,772 | -0.22(-1.22%) |
Apr 13, 2009 | 18.14 | 18.41 | 17.91 | 18.23 | 21,081,538 | -0.15(-0.84%) |
Apr 09, 2009 | 18.43 | 18.50 | 18.07 | 18.38 | 27,401,638 | +0.39(+2.15%) |
Apr 08, 2009 | 17.90 | 18.09 | 4.368 | 18.00 | 32,641,868 | -0.06(-0.35%) |
Apr 07, 2009 | 18.38 | 18.39 | 17.96 | 18.06 | 29,006,864 | -0.67(-3.57%) |
Apr 06, 2009 | 18.92 | 19.16 | 18.50 | 18.73 | 32,327,688 | -0.55(-2.83%) |
Apr 03, 2009 | 18.76 | 19.35 | 18.51 | 19.28 | 37,828,060 | +0.41(+2.20%) |
Apr 02, 2009 | 18.66 | 19.34 | 18.59 | 18.86 | 43,966,272 | +0.75(+4.15%) |
Apr 01, 2009 | 17.50 | 18.28 | 17.36 | 18.11 | 33,941,856 | +0.29(+1.63%) |
Mar 31, 2009 | 17.97 | 18.22 | 17.72 | 17.82 | 37,806,544 | +0.06(+0.36%) |
Mar 30, 2009 | 17.91 | 17.93 | 17.41 | 17.76 | 37,128,928 | -0.59(-3.20%) |
Mar 26, 2009 | 18.43 | 18.50 | 18.05 | 18.34 | 30,227,166 | +0.28(+1.54%) |
Mar 25, 2009 | 18.04 | 18.40 | 17.57 | 18.07 | 33,614,136 | +0.04(+0.20%) |
Mar 24, 2009 | 18.20 | 18.41 | 17.87 | 18.03 | 29,678,030 | -0.51(-2.77%) |
Mar 23, 2009 | 18.06 | 18.56 | 17.96 | 18.54 | 40,363,100 | +1.34(+7.78%) |
Mar 20, 2009 | 17.66 | 17.88 | 17.13 | 17.20 | 49,261,768 | -1.03(-5.63%) |
Mar 19, 2009 | 18.16 | 18.29 | 17.40 | 18.23 | 57,110,096 | +0.81(+4.64%) |
Mar 18, 2009 | 16.98 | 17.59 | 16.55 | 17.42 | 37,839,188 | +0.31(+1.84%) |
Mar 17, 2009 | 16.50 | 17.12 | 16.34 | 17.11 | 37,721,396 | +0.67(+4.10%) |
Mar 16, 2009 | 16.63 | 17.06 | 16.40 | 16.44 | 41,818,724 | -0.13(-0.80%) |
Mar 13, 2009 | 17.25 | 17.31 | 16.09 | 16.57 | 0 | -0.45(-2.62%) |
Mar 12, 2009 | 17.30 | 17.46 | 16.45 | 17.01 | 56,252,924 | -0.27(-1.55%) |
Mar 11, 2009 | 17.41 | 17.72 | 16.95 | 17.28 | 33,246,638 | -0.01(-0.05%) |
Mar 10, 2009 | 17.10 | 17.38 | 17.00 | 17.29 | 45,406,724 | +0.67(+4.02%) |
Mar 09, 2009 | 16.00 | 16.97 | 15.79 | 16.62 | 48,596,744 | +0.53(+3.31%) |
Mar 06, 2009 | 16.49 | 16.81 | 15.53 | 16.09 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.48 | 16.59 | 15.85 | 16.11 | 41,174,048 | -0.75(-4.45%) |
Mar 04, 2009 | 16.65 | 17.22 | 16.45 | 16.86 | 37,199,712 | +0.86(+5.35%) |
Mar 02, 2009 | 16.70 | 16.77 | 15.95 | 16.00 | 43,008,960 | -0.99(-5.84%) |
Feb 27, 2009 | 17.07 | 17.65 | 16.81 | 17.00 | 0 | -0.50(-2.84%) |
Feb 26, 2009 | 17.77 | 18.20 | 17.45 | 17.49 | 31,800,344 | +0.02(+0.13%) |
Feb 25, 2009 | 17.82 | 17.89 | 17.29 | 17.47 | 40,490,640 | -0.39(-2.19%) |
Feb 24, 2009 | 17.25 | 17.91 | 17.12 | 17.86 | 38,560,548 | +0.76(+4.44%) |
Feb 23, 2009 | 18.28 | 18.49 | 16.97 | 17.10 | 42,857,508 | -0.85(-4.72%) |
Feb 20, 2009 | 18.65 | 18.65 | 17.73 | 17.95 | 50,143,856 | -1.07(-5.62%) |
Feb 19, 2009 | 19.40 | 19.53 | 18.90 | 19.02 | 23,786,426 | -0.22(-1.14%) |
Feb 18, 2009 | 19.68 | 19.82 | 19.06 | 19.23 | 34,829,776 | -0.30(-1.56%) |
Feb 17, 2009 | 20.07 | 20.25 | 19.52 | 19.54 | 31,889,780 | -1.24(-5.98%) |
Feb 13, 2009 | 21.05 | 21.22 | 20.75 | 20.78 | 22,150,842 | -0.24(-1.15%) |
Feb 12, 2009 | 20.70 | 21.09 | 20.29 | 21.02 | 31,389,012 | +0.11(+0.52%) |
Feb 11, 2009 | 21.27 | 21.37 | 20.49 | 20.91 | 28,243,938 | -0.07(-0.33%) |
Feb 10, 2009 | 21.90 | 22.33 | 20.79 | 20.98 | 34,497,440 | -1.10(-4.99%) |
Feb 09, 2009 | 21.86 | 22.37 | 21.67 | 22.08 | 28,039,748 | +0.27(+1.23%) |
Feb 06, 2009 | 21.12 | 21.95 | 20.95 | 21.81 | 27,249,392 | +0.47(+2.20%) |
Feb 05, 2009 | 20.74 | 21.53 | 20.50 | 21.35 | 35,867,496 | +0.49(+2.36%) |
Feb 04, 2009 | 21.31 | 21.31 | 20.71 | 20.85 | 31,587,482 | -0.19(-0.91%) |
Feb 03, 2009 | 20.98 | 21.20 | 20.70 | 21.05 | 30,425,758 | +0.24(+1.14%) |