Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.98 | 19.07 | 18.29 | 18.51 | 31,795,112 | -0.23(-1.23%) |
Apr 29, 2009 | 18.53 | 18.96 | 18.39 | 18.74 | 30,547,540 | +0.37(+1.99%) |
Apr 28, 2009 | 18.29 | 18.62 | 18.26 | 18.37 | 23,841,478 | -0.15(-0.80%) |
Apr 27, 2009 | 18.20 | 18.66 | 18.08 | 18.52 | 33,095,826 | -0.08(-0.44%) |
Apr 24, 2009 | 18.40 | 18.94 | 18.33 | 18.60 | 37,275,336 | +0.58(+3.21%) |
Apr 23, 2009 | 17.71 | 18.06 | 17.48 | 18.03 | 41,224,328 | +0.84(+4.91%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.15 | 17.18 | 26,847,914 | -0.28(-1.58%) |
Apr 21, 2009 | 17.00 | 17.55 | 16.94 | 17.46 | 28,110,112 | +0.33(+1.92%) |
Apr 20, 2009 | 17.76 | 17.82 | 17.06 | 17.13 | 31,080,152 | -1.01(-5.55%) |
Apr 17, 2009 | 18.01 | 18.34 | 17.93 | 18.14 | 28,537,324 | +0.17(+0.95%) |
Apr 16, 2009 | 18.07 | 18.07 | 17.57 | 17.96 | 26,941,322 | +0.04(+0.23%) |
Apr 15, 2009 | 17.81 | 17.98 | 17.50 | 17.92 | 25,968,450 | +0.06(+0.33%) |
Apr 14, 2009 | 17.89 | 18.25 | 17.70 | 17.86 | 26,062,828 | -0.22(-1.22%) |
Apr 13, 2009 | 18.00 | 18.26 | 17.77 | 18.09 | 21,248,716 | -0.15(-0.84%) |
Apr 09, 2009 | 18.28 | 18.35 | 17.93 | 18.24 | 27,618,936 | +0.38(+2.15%) |
Apr 08, 2009 | 17.76 | 17.95 | 4.334 | 17.86 | 32,900,722 | -0.06(-0.35%) |
Apr 07, 2009 | 18.24 | 18.25 | 17.82 | 17.92 | 29,236,892 | -0.66(-3.57%) |
Apr 06, 2009 | 18.77 | 19.01 | 18.36 | 18.58 | 32,584,050 | -0.54(-2.83%) |
Apr 03, 2009 | 18.61 | 19.20 | 18.37 | 19.12 | 38,128,040 | +0.41(+2.20%) |
Apr 02, 2009 | 18.51 | 19.19 | 18.45 | 18.71 | 44,314,928 | +0.74(+4.15%) |
Apr 01, 2009 | 17.36 | 18.14 | 17.22 | 17.97 | 34,211,016 | +0.29(+1.63%) |
Mar 31, 2009 | 17.83 | 18.08 | 17.58 | 17.68 | 38,106,352 | +0.06(+0.36%) |
Mar 30, 2009 | 17.77 | 17.79 | 17.27 | 17.62 | 37,423,364 | -0.58(-3.20%) |
Mar 26, 2009 | 18.28 | 18.36 | 17.90 | 18.20 | 30,466,870 | +0.28(+1.54%) |
Mar 25, 2009 | 17.90 | 18.25 | 17.44 | 17.92 | 33,880,700 | +0.04(+0.20%) |
Mar 24, 2009 | 18.06 | 18.27 | 17.73 | 17.89 | 29,913,380 | -0.51(-2.77%) |
Mar 23, 2009 | 17.91 | 18.41 | 17.82 | 18.40 | 40,683,184 | +1.33(+7.78%) |
Mar 20, 2009 | 17.53 | 17.74 | 17.00 | 17.07 | 49,652,416 | -1.02(-5.63%) |
Mar 19, 2009 | 18.02 | 18.15 | 17.26 | 18.09 | 57,562,984 | +0.80(+4.64%) |
Mar 18, 2009 | 16.84 | 17.45 | 16.42 | 17.29 | 38,139,260 | +0.31(+1.84%) |
Mar 17, 2009 | 16.37 | 16.99 | 16.21 | 16.97 | 38,020,532 | +0.67(+4.10%) |
Mar 16, 2009 | 16.50 | 16.93 | 16.27 | 16.31 | 42,150,348 | -0.13(-0.80%) |
Mar 13, 2009 | 17.11 | 17.17 | 15.96 | 16.44 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.16 | 17.33 | 16.32 | 16.88 | 56,699,012 | -0.27(-1.55%) |
Mar 11, 2009 | 17.27 | 17.58 | 16.82 | 17.15 | 33,510,286 | -0.01(-0.05%) |
Mar 10, 2009 | 16.96 | 17.25 | 16.87 | 17.16 | 45,766,804 | +0.66(+4.02%) |
Mar 09, 2009 | 15.87 | 16.83 | 15.67 | 16.49 | 48,982,120 | +0.53(+3.31%) |
Mar 06, 2009 | 16.36 | 16.68 | 15.40 | 15.96 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.35 | 16.46 | 15.72 | 15.98 | 41,500,564 | -0.74(-4.45%) |
Mar 04, 2009 | 16.51 | 17.09 | 16.32 | 16.73 | 37,494,708 | +0.85(+5.35%) |
Mar 02, 2009 | 16.57 | 16.64 | 15.82 | 15.88 | 43,350,024 | -0.98(-5.84%) |
Feb 27, 2009 | 16.94 | 17.51 | 16.68 | 16.86 | 0 | -0.49(-2.84%) |
Feb 26, 2009 | 17.63 | 18.05 | 17.31 | 17.35 | 32,052,524 | +0.02(+0.13%) |
Feb 25, 2009 | 17.68 | 17.75 | 17.16 | 17.33 | 40,811,736 | -0.39(-2.19%) |
Feb 24, 2009 | 17.12 | 17.77 | 16.99 | 17.72 | 38,866,336 | +0.75(+4.44%) |
Feb 23, 2009 | 18.14 | 18.34 | 16.84 | 16.97 | 43,197,372 | -0.84(-4.72%) |
Feb 20, 2009 | 18.51 | 18.51 | 17.59 | 17.81 | 50,541,504 | -1.06(-5.62%) |
Feb 19, 2009 | 19.25 | 19.38 | 18.75 | 18.87 | 23,975,056 | -0.22(-1.14%) |
Feb 18, 2009 | 19.53 | 19.66 | 18.91 | 19.08 | 35,105,980 | -0.30(-1.56%) |
Feb 17, 2009 | 19.91 | 20.09 | 19.36 | 19.39 | 32,142,670 | -1.23(-5.98%) |
Feb 13, 2009 | 20.88 | 21.05 | 20.59 | 20.62 | 22,326,500 | -0.24(-1.15%) |
Feb 12, 2009 | 20.53 | 20.92 | 20.14 | 20.86 | 31,637,930 | +0.11(+0.52%) |
Feb 11, 2009 | 21.10 | 21.20 | 20.33 | 20.75 | 28,467,914 | -0.07(-0.33%) |
Feb 10, 2009 | 21.73 | 22.15 | 20.62 | 20.82 | 34,771,008 | -1.09(-4.99%) |
Feb 09, 2009 | 21.68 | 22.20 | 21.50 | 21.91 | 28,262,106 | +0.27(+1.23%) |
Feb 06, 2009 | 20.96 | 21.78 | 20.79 | 21.64 | 27,465,482 | +0.46(+2.20%) |
Feb 05, 2009 | 20.58 | 21.36 | 20.34 | 21.18 | 36,151,928 | +0.49(+2.36%) |
Feb 04, 2009 | 21.14 | 21.14 | 20.55 | 20.69 | 31,837,974 | -0.19(-0.91%) |
Feb 03, 2009 | 20.81 | 21.04 | 20.54 | 20.88 | 30,667,038 | +0.23(+1.14%) |