Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.43 | 17.47 | 16.59 | 16.85 | 32,208,082 | -0.43(-2.47%) |
Apr 29, 2009 | 17.66 | 17.73 | 17.18 | 17.28 | 18,840,090 | -0.24(-1.34%) |
Apr 28, 2009 | 17.63 | 17.74 | 17.48 | 17.51 | 20,350,126 | +0.03(+0.15%) |
Apr 27, 2009 | 17.54 | 17.62 | 17.18 | 17.49 | 33,552,992 | +0.64(+3.78%) |
Apr 24, 2009 | 16.83 | 16.97 | 16.71 | 16.85 | 17,113,772 | -0.04(-0.22%) |
Apr 23, 2009 | 16.96 | 17.09 | 16.53 | 16.89 | 24,525,366 | -0.12(-0.69%) |
Apr 22, 2009 | 17.01 | 17.56 | 16.91 | 17.00 | 39,736,512 | +0.92(+5.69%) |
Apr 21, 2009 | 16.09 | 16.33 | 16.02 | 16.09 | 19,328,550 | -0.01(-0.09%) |
Apr 20, 2009 | 16.25 | 16.60 | 16.00 | 16.10 | 21,174,328 | -0.34(-2.06%) |
Apr 17, 2009 | 16.48 | 16.65 | 16.13 | 16.44 | 28,376,080 | -0.06(-0.36%) |
Apr 16, 2009 | 16.38 | 16.69 | 16.18 | 16.50 | 30,113,862 | +0.11(+0.70%) |
Apr 15, 2009 | 16.94 | 17.02 | 16.06 | 16.39 | 39,354,808 | -0.78(-4.52%) |
Apr 14, 2009 | 17.38 | 17.59 | 16.93 | 17.16 | 23,018,536 | -0.32(-1.85%) |
Apr 13, 2009 | 17.44 | 17.74 | 17.42 | 17.49 | 12,889,926 | -0.04(-0.21%) |
Apr 09, 2009 | 17.51 | 17.74 | 17.28 | 17.52 | 17,696,182 | +0.09(+0.51%) |
Apr 08, 2009 | 17.48 | 17.65 | 17.17 | 17.44 | 16,440,690 | -0.01(-0.08%) |
Apr 07, 2009 | 17.54 | 17.75 | 17.31 | 17.45 | 22,475,780 | -0.35(-1.94%) |
Apr 06, 2009 | 17.24 | 17.83 | 17.16 | 17.80 | 31,380,876 | +0.51(+2.96%) |
Apr 03, 2009 | 17.77 | 17.79 | 16.93 | 17.28 | 41,092,184 | +0.84(+5.10%) |
Apr 02, 2009 | 16.92 | 16.96 | 16.32 | 16.45 | 29,571,582 | -0.18(-1.06%) |
Apr 01, 2009 | 16.59 | 16.74 | 16.31 | 16.62 | 36,404,156 | -0.42(-2.46%) |
Mar 31, 2009 | 16.83 | 17.25 | 16.73 | 17.04 | 26,779,898 | +0.26(+1.53%) |
Mar 30, 2009 | 16.16 | 16.79 | 16.05 | 16.78 | 31,365,994 | +0.62(+3.82%) |
Mar 26, 2009 | 16.27 | 16.42 | 15.88 | 16.17 | 27,321,324 | +0.02(+0.14%) |
Mar 25, 2009 | 16.20 | 16.61 | 15.90 | 16.14 | 27,277,880 | -0.25(-1.53%) |
Mar 24, 2009 | 16.81 | 16.86 | 16.18 | 16.39 | 30,925,904 | -0.41(-2.45%) |
Mar 23, 2009 | 16.73 | 16.96 | 16.41 | 16.81 | 25,448,192 | +0.50(+3.09%) |
Mar 20, 2009 | 16.57 | 16.70 | 16.19 | 16.30 | 36,646,964 | +0.00(+0.02%) |
Mar 19, 2009 | 16.79 | 16.79 | 16.12 | 16.30 | 20,916,208 | -0.31(-1.86%) |
Mar 18, 2009 | 16.96 | 16.99 | 16.39 | 16.61 | 25,687,378 | -0.35(-2.08%) |
Mar 17, 2009 | 16.44 | 17.00 | 16.28 | 16.96 | 23,586,834 | +0.70(+4.32%) |
Mar 16, 2009 | 16.72 | 16.85 | 16.10 | 16.26 | 25,959,264 | -0.46(-2.73%) |
Mar 13, 2009 | 16.40 | 16.73 | 16.28 | 16.71 | 27,721,348 | +0.37(+2.25%) |
Mar 12, 2009 | 15.12 | 16.42 | 14.94 | 16.35 | 53,529,044 | +0.14(+0.89%) |
Mar 11, 2009 | 16.41 | 16.65 | 16.12 | 16.20 | 30,318,452 | -0.17(-1.06%) |
Mar 10, 2009 | 16.26 | 16.38 | 16.06 | 16.38 | 29,461,042 | +0.29(+1.83%) |
Mar 09, 2009 | 16.18 | 16.45 | 16.04 | 16.08 | 22,317,706 | -0.11(-0.68%) |
Mar 06, 2009 | 16.17 | 16.41 | 15.99 | 16.19 | 33,043,086 | +0.08(+0.53%) |
Mar 05, 2009 | 16.45 | 16.67 | 16.08 | 16.11 | 31,419,752 | -0.59(-3.50%) |
Mar 04, 2009 | 16.67 | 16.92 | 16.41 | 16.69 | 23,660,518 | +0.40(+2.48%) |
Mar 02, 2009 | 16.20 | 16.52 | 16.06 | 16.29 | 41,995,132 | -0.19(-1.18%) |
Feb 27, 2009 | 16.92 | 17.32 | 16.48 | 16.48 | 43,512,760 | -0.84(-4.82%) |
Feb 26, 2009 | 18.22 | 18.37 | 17.29 | 17.32 | 33,537,798 | -0.91(-4.99%) |
Feb 25, 2009 | 18.33 | 18.65 | 18.11 | 18.23 | 22,317,906 | -0.29(-1.59%) |
Feb 24, 2009 | 18.01 | 18.61 | 17.94 | 18.52 | 25,635,674 | +0.51(+2.84%) |
Feb 23, 2009 | 18.44 | 18.58 | 18.01 | 18.01 | 22,604,860 | -0.39(-2.10%) |
Feb 20, 2009 | 18.08 | 18.48 | 17.84 | 18.40 | 30,750,876 | +0.35(+1.96%) |
Feb 19, 2009 | 18.34 | 18.45 | 18.04 | 18.04 | 16,951,382 | -0.20(-1.11%) |
Feb 18, 2009 | 18.01 | 18.34 | 17.80 | 18.24 | 22,666,724 | +0.32(+1.79%) |
Feb 17, 2009 | 18.22 | 18.24 | 17.85 | 17.92 | 22,087,894 | -0.56(-3.04%) |
Feb 13, 2009 | 18.59 | 18.76 | 18.36 | 18.49 | 15,066,741 | -0.09(-0.50%) |
Feb 12, 2009 | 18.17 | 18.58 | 18.06 | 18.58 | 19,087,162 | +0.20(+1.08%) |
Feb 11, 2009 | 18.58 | 18.58 | 18.09 | 18.38 | 19,806,714 | +0.07(+0.38%) |
Feb 10, 2009 | 18.93 | 19.08 | 18.10 | 18.31 | 31,329,866 | -0.64(-3.38%) |
Feb 09, 2009 | 19.20 | 19.24 | 18.73 | 18.95 | 18,958,512 | -0.35(-1.79%) |
Feb 06, 2009 | 19.16 | 19.51 | 19.09 | 19.30 | 28,063,028 | +0.08(+0.42%) |
Feb 05, 2009 | 18.93 | 19.30 | 18.59 | 19.22 | 24,880,974 | +0.10(+0.52%) |
Feb 04, 2009 | 19.54 | 19.60 | 18.98 | 19.12 | 24,242,102 | -0.31(-1.59%) |
Feb 03, 2009 | 19.15 | 19.54 | 18.83 | 19.43 | 22,548,016 | +0.34(+1.79%) |