Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.18 | 19.28 | 18.07 | 18.71 | 42,813,300 | +0.76(+4.24%) |
Apr 29, 2009 | 16.81 | 18.31 | 16.63 | 17.95 | 33,089,500 | +1.28(+7.69%) |
Apr 28, 2009 | 16.75 | 16.91 | 16.50 | 16.67 | 27,122,602 | -0.20(-1.17%) |
Apr 27, 2009 | 16.76 | 17.22 | 16.75 | 16.87 | 20,899,228 | -0.44(-2.57%) |
Apr 24, 2009 | 16.95 | 17.48 | 16.71 | 17.31 | 19,428,982 | +0.54(+3.21%) |
Apr 23, 2009 | 16.59 | 16.86 | 16.37 | 16.77 | 16,609,341 | +0.20(+1.19%) |
Apr 22, 2009 | 16.49 | 16.87 | 16.23 | 16.57 | 18,507,306 | -0.06(-0.36%) |
Apr 21, 2009 | 16.42 | 16.67 | 16.36 | 16.63 | 13,590,183 | +0.05(+0.31%) |
Apr 20, 2009 | 17.09 | 17.10 | 16.43 | 16.58 | 16,705,922 | -0.83(-4.76%) |
Apr 17, 2009 | 17.57 | 17.69 | 17.16 | 17.41 | 17,452,854 | -0.11(-0.63%) |
Apr 16, 2009 | 17.00 | 17.63 | 16.85 | 17.52 | 18,082,984 | +0.67(+3.95%) |
Apr 15, 2009 | 16.34 | 16.92 | 16.27 | 16.86 | 14,872,727 | +0.61(+3.73%) |
Apr 14, 2009 | 16.53 | 16.57 | 16.06 | 16.25 | 16,756,169 | -0.44(-2.61%) |
Apr 13, 2009 | 16.75 | 16.82 | 16.46 | 16.69 | 17,448,504 | -0.30(-1.76%) |
Apr 09, 2009 | 16.94 | 17.15 | 16.75 | 16.98 | 16,201,306 | +0.44(+2.69%) |
Apr 08, 2009 | 16.40 | 16.70 | 16.23 | 16.54 | 14,558,278 | +0.21(+1.25%) |
Apr 07, 2009 | 16.56 | 16.56 | 16.26 | 16.34 | 13,604,906 | -0.43(-2.55%) |
Apr 06, 2009 | 16.90 | 17.09 | 16.53 | 16.76 | 13,203,832 | -0.32(-1.90%) |
Apr 03, 2009 | 17.01 | 17.42 | 16.90 | 17.09 | 21,628,266 | -0.18(-1.04%) |
Apr 02, 2009 | 16.45 | 17.51 | 16.36 | 17.27 | 29,488,784 | +1.21(+7.56%) |
Apr 01, 2009 | 15.31 | 16.08 | 15.24 | 16.05 | 15,138,269 | +0.54(+3.47%) |
Mar 31, 2009 | 15.43 | 15.80 | 15.22 | 15.52 | 17,208,276 | +0.26(+1.74%) |
Mar 30, 2009 | 15.48 | 15.60 | 14.98 | 15.25 | 15,392,154 | -1.03(-6.35%) |
Mar 26, 2009 | 15.96 | 16.35 | 15.72 | 16.28 | 18,208,628 | +0.45(+2.86%) |
Mar 25, 2009 | 15.67 | 16.13 | 15.26 | 15.83 | 18,749,846 | +0.21(+1.31%) |
Mar 24, 2009 | 15.46 | 15.98 | 15.41 | 15.63 | 19,451,944 | -0.54(-3.33%) |
Mar 23, 2009 | 15.64 | 16.16 | 15.60 | 16.16 | 18,529,400 | +1.26(+8.42%) |
Mar 20, 2009 | 15.21 | 15.36 | 14.59 | 14.91 | 20,795,432 | -0.22(-1.48%) |
Mar 19, 2009 | 15.51 | 15.63 | 14.93 | 15.13 | 20,328,140 | -0.34(-2.19%) |
Mar 18, 2009 | 15.14 | 15.69 | 14.95 | 15.47 | 18,950,666 | +0.25(+1.63%) |
Mar 17, 2009 | 14.70 | 15.23 | 14.66 | 15.22 | 13,417,286 | +0.52(+3.54%) |
Mar 16, 2009 | 14.75 | 15.11 | 14.63 | 14.70 | 22,195,864 | +0.07(+0.47%) |
Mar 13, 2009 | 15.07 | 15.07 | 14.53 | 14.64 | 0 | -0.26(-1.72%) |
Mar 12, 2009 | 14.35 | 14.94 | 14.16 | 14.89 | 19,627,686 | +0.72(+5.06%) |
Mar 11, 2009 | 14.32 | 14.51 | 13.99 | 14.17 | 17,506,522 | +0.00(+0.00%) |
Mar 10, 2009 | 13.01 | 14.20 | 12.94 | 14.17 | 28,427,268 | +0.85(+6.41%) |
Mar 09, 2009 | 13.23 | 13.87 | 13.21 | 13.32 | 17,052,728 | -0.21(-1.52%) |
Mar 06, 2009 | 13.53 | 14.03 | 13.09 | 13.52 | 0 | -0.14(-1.00%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.54 | 13.66 | 19,951,236 | -0.81(-5.61%) |
Mar 04, 2009 | 14.11 | 14.71 | 13.75 | 14.47 | 18,493,974 | +0.80(+5.87%) |
Mar 02, 2009 | 14.08 | 14.14 | 13.58 | 13.67 | 20,017,674 | -0.66(-4.59%) |
Feb 27, 2009 | 14.25 | 14.64 | 14.03 | 14.33 | 0 | -0.17(-1.18%) |
Feb 26, 2009 | 14.99 | 15.04 | 14.40 | 14.50 | 14,792,318 | -0.33(-2.25%) |
Feb 25, 2009 | 15.19 | 15.21 | 14.55 | 14.83 | 18,899,190 | -0.48(-3.12%) |
Feb 24, 2009 | 14.62 | 15.51 | 14.50 | 15.31 | 19,311,076 | +0.81(+5.60%) |
Feb 23, 2009 | 15.13 | 15.24 | 14.46 | 14.50 | 17,714,566 | -0.48(-3.19%) |
Feb 20, 2009 | 14.74 | 15.28 | 14.64 | 14.98 | 26,885,378 | -0.14(-0.90%) |
Feb 19, 2009 | 15.19 | 15.39 | 14.71 | 15.11 | 22,913,598 | +0.05(+0.34%) |
Feb 18, 2009 | 15.34 | 15.39 | 14.98 | 15.06 | 21,851,524 | -0.18(-1.18%) |
Feb 17, 2009 | 15.44 | 15.47 | 15.14 | 15.24 | 25,743,896 | -0.58(-3.67%) |
Feb 13, 2009 | 15.99 | 16.15 | 15.72 | 15.82 | 13,817,281 | -0.26(-1.65%) |
Feb 12, 2009 | 15.66 | 16.13 | 15.40 | 16.09 | 23,838,976 | +0.28(+1.78%) |
Feb 11, 2009 | 16.19 | 16.22 | 15.60 | 15.81 | 22,419,526 | -0.22(-1.39%) |
Feb 10, 2009 | 16.47 | 16.61 | 15.93 | 16.03 | 26,046,522 | -0.58(-3.50%) |
Feb 09, 2009 | 16.93 | 16.93 | 16.32 | 16.61 | 18,030,262 | -0.01(-0.05%) |
Feb 06, 2009 | 16.03 | 16.78 | 15.93 | 16.62 | 23,960,874 | +0.63(+3.95%) |
Feb 05, 2009 | 16.12 | 16.49 | 15.52 | 15.99 | 40,958,960 | -0.25(-1.53%) |
Feb 04, 2009 | 16.74 | 17.16 | 15.99 | 16.23 | 57,145,800 | -1.38(-7.86%) |
Feb 03, 2009 | 17.75 | 17.76 | 16.88 | 17.62 | 32,102,108 | +0.36(+2.08%) |