Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.38 | 23.94 | 23.02 | 23.72 | 32,605,074 | +0.94(+4.12%) |
Apr 29, 2009 | 23.52 | 23.99 | 22.78 | 22.78 | 55,968,888 | -0.58(-2.49%) |
Apr 28, 2009 | 22.76 | 24.20 | 22.51 | 23.36 | 29,816,604 | -1.39(-5.63%) |
Apr 27, 2009 | 24.80 | 25.55 | 24.30 | 24.76 | 17,545,764 | -1.18(-4.55%) |
Apr 24, 2009 | 24.62 | 26.25 | 24.36 | 25.94 | 18,532,322 | +1.79(+7.40%) |
Apr 23, 2009 | 24.65 | 25.16 | 23.74 | 24.15 | 18,124,668 | -1.18(-4.66%) |
Apr 22, 2009 | 24.78 | 26.39 | 24.32 | 25.33 | 15,190,449 | +0.07(+0.28%) |
Apr 21, 2009 | 22.84 | 25.47 | 22.77 | 25.26 | 16,394,519 | +1.51(+6.36%) |
Apr 20, 2009 | 25.69 | 25.69 | 23.73 | 23.75 | 17,153,130 | -3.02(-11.28%) |
Apr 17, 2009 | 25.70 | 27.14 | 25.11 | 26.77 | 22,305,774 | +1.09(+4.24%) |
Apr 16, 2009 | 25.22 | 26.12 | 24.14 | 25.68 | 20,067,846 | +1.01(+4.09%) |
Apr 15, 2009 | 23.36 | 24.67 | 22.99 | 24.67 | 17,530,438 | +1.37(+5.87%) |
Apr 14, 2009 | 24.01 | 24.91 | 23.07 | 23.30 | 15,821,983 | -1.15(-4.71%) |
Apr 13, 2009 | 22.85 | 24.77 | 22.50 | 24.45 | 14,806,638 | +1.13(+4.83%) |
Apr 09, 2009 | 22.55 | 23.37 | 22.20 | 23.33 | 16,261,659 | +2.02(+9.48%) |
Apr 08, 2009 | 21.60 | 21.76 | 20.24 | 21.31 | 12,945,005 | +0.41(+1.97%) |
Apr 07, 2009 | 21.56 | 22.14 | 20.83 | 20.90 | 15,053,330 | -1.58(-7.03%) |
Apr 06, 2009 | 22.44 | 22.68 | 21.74 | 22.48 | 14,449,900 | -0.63(-2.74%) |
Apr 03, 2009 | 22.02 | 23.63 | 21.89 | 23.11 | 22,351,804 | +0.62(+2.74%) |
Apr 02, 2009 | 21.52 | 22.78 | 21.25 | 22.50 | 24,682,556 | +2.29(+11.32%) |
Apr 01, 2009 | 18.32 | 20.48 | 18.02 | 20.21 | 20,857,064 | +1.33(+7.05%) |
Mar 31, 2009 | 19.93 | 19.93 | 18.58 | 18.88 | 20,794,168 | -0.38(-1.95%) |
Mar 30, 2009 | 20.32 | 20.32 | 18.67 | 19.25 | 19,486,288 | -2.85(-12.89%) |
Mar 26, 2009 | 21.84 | 22.43 | 21.54 | 22.10 | 22,153,586 | +1.13(+5.41%) |
Mar 25, 2009 | 21.26 | 23.00 | 20.09 | 20.97 | 38,816,844 | +0.13(+0.64%) |
Mar 24, 2009 | 19.30 | 21.68 | 18.81 | 20.84 | 29,505,838 | +1.11(+5.62%) |
Mar 23, 2009 | 19.02 | 19.78 | 18.83 | 19.73 | 25,687,078 | +2.11(+11.97%) |
Mar 20, 2009 | 19.09 | 19.20 | 17.20 | 17.62 | 22,540,720 | -1.52(-7.96%) |
Mar 19, 2009 | 18.01 | 20.06 | 17.80 | 19.14 | 35,395,764 | +2.02(+11.78%) |
Mar 18, 2009 | 15.68 | 17.48 | 15.32 | 17.12 | 22,457,264 | +1.21(+7.62%) |
Mar 17, 2009 | 15.60 | 15.97 | 14.89 | 15.91 | 21,740,562 | -0.53(-3.21%) |
Mar 16, 2009 | 16.56 | 17.51 | 15.97 | 16.44 | 18,895,310 | +0.20(+1.21%) |
Mar 13, 2009 | 17.42 | 17.45 | 15.74 | 16.24 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.74 | 17.23 | 15.73 | 17.07 | 23,889,698 | -0.21(-1.19%) |
Mar 11, 2009 | 18.54 | 18.65 | 16.83 | 17.27 | 19,016,578 | -0.67(-3.74%) |
Mar 10, 2009 | 16.42 | 18.23 | 16.27 | 17.94 | 21,704,014 | +2.38(+15.27%) |
Mar 09, 2009 | 15.53 | 16.44 | 15.26 | 15.56 | 17,065,466 | -0.24(-1.53%) |
Mar 06, 2009 | 16.20 | 16.89 | 15.16 | 15.81 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.08 | 16.73 | 15.54 | 15.76 | 20,772,146 | -1.15(-6.81%) |
Mar 04, 2009 | 16.73 | 17.31 | 16.22 | 16.91 | 26,829,164 | +1.73(+11.42%) |
Mar 02, 2009 | 17.15 | 17.26 | 15.14 | 15.18 | 20,909,440 | -2.39(-13.62%) |
Feb 27, 2009 | 17.57 | 18.59 | 17.00 | 17.57 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.30 | 19.64 | 17.81 | 17.92 | 16,408,440 | -0.69(-3.70%) |
Feb 25, 2009 | 20.02 | 20.45 | 18.57 | 18.61 | 18,670,414 | -1.18(-5.96%) |
Feb 24, 2009 | 19.31 | 19.90 | 18.12 | 19.79 | 22,853,998 | +0.55(+2.88%) |
Feb 23, 2009 | 22.53 | 22.65 | 17.96 | 19.24 | 21,894,102 | -2.92(-13.19%) |
Feb 20, 2009 | 21.28 | 22.89 | 20.90 | 22.16 | 14,857,570 | +0.03(+0.12%) |
Feb 19, 2009 | 23.69 | 24.11 | 21.85 | 22.13 | 14,247,884 | -0.62(-2.71%) |
Feb 18, 2009 | 24.74 | 24.75 | 22.08 | 22.75 | 19,989,942 | -1.67(-6.84%) |
Feb 17, 2009 | 25.87 | 26.05 | 24.30 | 24.42 | 14,267,993 | -2.93(-10.72%) |
Feb 13, 2009 | 28.14 | 28.66 | 27.03 | 27.35 | 10,860,775 | -0.83(-2.95%) |
Feb 12, 2009 | 26.80 | 28.24 | 25.95 | 28.18 | 13,575,728 | +0.71(+2.57%) |
Feb 11, 2009 | 28.56 | 28.87 | 26.62 | 27.47 | 14,317,698 | -0.37(-1.32%) |
Feb 10, 2009 | 31.30 | 31.32 | 27.51 | 27.84 | 17,186,990 | -3.48(-11.10%) |
Feb 09, 2009 | 31.27 | 32.79 | 30.52 | 31.32 | 16,361,708 | +0.53(+1.71%) |
Feb 06, 2009 | 28.55 | 31.27 | 28.19 | 30.79 | 16,172,740 | +2.71(+9.64%) |
Feb 05, 2009 | 27.21 | 28.55 | 26.09 | 28.08 | 10,385,462 | +0.91(+3.35%) |
Feb 04, 2009 | 26.62 | 28.11 | 26.52 | 27.17 | 12,894,363 | +1.24(+4.79%) |
Feb 03, 2009 | 25.43 | 26.51 | 25.32 | 25.93 | 9,838,969 | +0.75(+2.98%) |