Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,599,202 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,965,450 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.06 | 18.57 | 20,982,386 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,868,926 | -0.31(-1.63%) |
Apr 24, 2009 | 18.47 | 19.11 | 18.21 | 18.74 | 30,678,892 | +0.39(+2.13%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.35 | 25,229,504 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.15 | 18.65 | 33,571,352 | +0.20(+1.08%) |
Apr 21, 2009 | 17.95 | 18.56 | 17.65 | 18.45 | 28,852,816 | +0.53(+2.94%) |
Apr 20, 2009 | 18.32 | 18.43 | 17.75 | 17.92 | 24,535,406 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,417,388 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,403,090 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,512,038 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.05 | 20,999,798 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.22 | 18.50 | 16,272,185 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,517,260 | +0.56(+3.10%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,032,094 | +0.53(+3.08%) |
Apr 07, 2009 | 17.43 | 17.56 | 17.19 | 17.36 | 23,632,606 | -0.34(-1.93%) |
Apr 06, 2009 | 17.65 | 17.83 | 17.43 | 17.70 | 24,057,936 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,484,848 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,479,088 | +0.67(+3.94%) |
Apr 01, 2009 | 16.49 | 17.02 | 16.33 | 16.98 | 29,987,430 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,545,212 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.71 | 16.14 | 16.66 | 30,288,722 | -0.54(-3.15%) |
Mar 26, 2009 | 16.96 | 17.36 | 16.76 | 17.20 | 41,064,340 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.06 | 16.22 | 16.59 | 46,821,836 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,734,074 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.56 | 32,108,424 | +0.78(+4.92%) |
Mar 20, 2009 | 16.09 | 16.19 | 15.50 | 15.79 | 31,387,584 | -0.22(-1.38%) |
Mar 19, 2009 | 16.04 | 16.27 | 15.82 | 16.01 | 32,219,788 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,650,508 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.30 | 35,693,628 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.00 | 14.29 | 14.35 | 23,909,374 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.48 | 24,568,454 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,410,760 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,846,748 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,843,764 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.82 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.66 | 12.82 | 12.93 | 33,374,258 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.54 | 31,010,322 | -0.65(-4.57%) |
Mar 02, 2009 | 14.50 | 14.93 | 14.14 | 14.19 | 35,786,872 | -0.69(-4.64%) |
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.48 | 14.71 | 31,899,042 | +0.24(+1.62%) |
Feb 25, 2009 | 14.50 | 14.80 | 14.26 | 14.47 | 37,929,736 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.80 | 1.924 | 14.73 | 52,942,488 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,798,692 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.86 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.21 | 14.56 | 14.20 | 14.36 | 28,568,664 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.43 | 13.84 | 14.11 | 32,809,496 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.78 | 14.15 | 14.21 | 50,128,392 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.10 | 15.12 | 26,104,076 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,919,530 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.77 | 25,118,874 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.67 | 15.82 | 30,735,344 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,881,610 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.76 | 43,631,000 | +0.81(+5.04%) |
Feb 05, 2009 | 15.30 | 15.99 | 15.22 | 15.96 | 34,624,760 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.72 | 15.32 | 15.48 | 25,950,010 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,523,188 | +0.25(+1.62%) |