Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.22 | 17.26 | 16.39 | 16.65 | 32,602,490 | -0.42(-2.47%) |
Apr 29, 2009 | 17.45 | 17.52 | 16.97 | 17.07 | 19,070,798 | -0.23(-1.34%) |
Apr 28, 2009 | 17.41 | 17.53 | 17.27 | 17.30 | 20,599,326 | +0.03(+0.15%) |
Apr 27, 2009 | 17.33 | 17.41 | 16.97 | 17.28 | 33,963,868 | +0.63(+3.78%) |
Apr 24, 2009 | 16.63 | 16.76 | 16.51 | 16.65 | 17,323,340 | -0.04(-0.22%) |
Apr 23, 2009 | 16.76 | 16.89 | 16.33 | 16.68 | 24,825,694 | -0.12(-0.69%) |
Apr 22, 2009 | 16.80 | 17.35 | 16.71 | 16.80 | 40,223,108 | +0.90(+5.69%) |
Apr 21, 2009 | 15.89 | 16.13 | 15.83 | 15.89 | 19,565,240 | -0.01(-0.09%) |
Apr 20, 2009 | 16.05 | 16.40 | 15.81 | 15.91 | 21,433,622 | -0.33(-2.06%) |
Apr 17, 2009 | 16.28 | 16.45 | 15.93 | 16.24 | 28,723,564 | -0.06(-0.36%) |
Apr 16, 2009 | 16.18 | 16.49 | 15.99 | 16.30 | 30,482,626 | +0.11(+0.70%) |
Apr 15, 2009 | 16.73 | 16.81 | 15.87 | 16.19 | 39,836,732 | -0.77(-4.52%) |
Apr 14, 2009 | 17.17 | 17.37 | 16.73 | 16.96 | 23,300,412 | -0.32(-1.85%) |
Apr 13, 2009 | 17.23 | 17.52 | 17.21 | 17.28 | 13,047,771 | -0.04(-0.21%) |
Apr 09, 2009 | 17.30 | 17.52 | 17.08 | 17.31 | 17,912,882 | +0.09(+0.51%) |
Apr 08, 2009 | 17.27 | 17.44 | 16.96 | 17.22 | 16,642,017 | -0.01(-0.08%) |
Apr 07, 2009 | 17.33 | 17.54 | 17.10 | 17.24 | 22,751,010 | -0.34(-1.94%) |
Apr 06, 2009 | 17.04 | 17.61 | 16.96 | 17.58 | 31,765,154 | +0.51(+2.96%) |
Apr 03, 2009 | 17.56 | 17.58 | 16.73 | 17.08 | 41,595,384 | +0.83(+5.10%) |
Apr 02, 2009 | 16.72 | 16.75 | 16.12 | 16.25 | 29,933,704 | -0.17(-1.06%) |
Apr 01, 2009 | 16.39 | 16.54 | 16.11 | 16.42 | 36,849,948 | -0.41(-2.46%) |
Mar 31, 2009 | 16.63 | 17.05 | 16.53 | 16.84 | 27,107,834 | +0.25(+1.53%) |
Mar 30, 2009 | 15.96 | 16.59 | 15.85 | 16.58 | 31,750,090 | +0.61(+3.82%) |
Mar 26, 2009 | 16.07 | 16.22 | 15.69 | 15.97 | 27,655,892 | +0.02(+0.14%) |
Mar 25, 2009 | 16.00 | 16.41 | 15.71 | 15.95 | 27,611,914 | -0.25(-1.53%) |
Mar 24, 2009 | 16.61 | 16.66 | 15.98 | 16.20 | 31,304,612 | -0.41(-2.45%) |
Mar 23, 2009 | 16.53 | 16.76 | 16.21 | 16.60 | 25,759,822 | +0.50(+3.09%) |
Mar 20, 2009 | 16.37 | 16.49 | 15.99 | 16.10 | 37,095,728 | +0.00(+0.02%) |
Mar 19, 2009 | 16.59 | 16.59 | 15.93 | 16.10 | 21,172,340 | -0.31(-1.86%) |
Mar 18, 2009 | 16.76 | 16.79 | 16.20 | 16.41 | 26,001,936 | -0.35(-2.08%) |
Mar 17, 2009 | 16.24 | 16.80 | 16.08 | 16.76 | 23,875,670 | +0.69(+4.32%) |
Mar 16, 2009 | 16.52 | 16.65 | 15.90 | 16.06 | 26,277,152 | -0.45(-2.73%) |
Mar 13, 2009 | 16.20 | 16.53 | 16.09 | 16.51 | 28,060,814 | +0.36(+2.25%) |
Mar 12, 2009 | 14.94 | 16.22 | 14.76 | 16.15 | 54,184,540 | +0.14(+0.89%) |
Mar 11, 2009 | 16.21 | 16.45 | 15.93 | 16.01 | 30,689,722 | -0.17(-1.06%) |
Mar 10, 2009 | 16.06 | 16.18 | 15.87 | 16.18 | 29,821,810 | +0.29(+1.83%) |
Mar 09, 2009 | 15.98 | 16.25 | 15.85 | 15.89 | 22,591,000 | -0.11(-0.68%) |
Mar 06, 2009 | 15.97 | 16.21 | 15.80 | 16.00 | 33,447,718 | +0.08(+0.53%) |
Mar 05, 2009 | 16.25 | 16.47 | 15.88 | 15.91 | 31,804,506 | -0.58(-3.50%) |
Mar 04, 2009 | 16.47 | 16.72 | 16.21 | 16.49 | 23,950,256 | +0.40(+2.48%) |
Mar 02, 2009 | 16.00 | 16.32 | 15.87 | 16.09 | 42,509,388 | -0.19(-1.18%) |
Feb 27, 2009 | 16.71 | 17.11 | 16.28 | 16.28 | 44,045,600 | -0.83(-4.82%) |
Feb 26, 2009 | 17.99 | 18.14 | 17.08 | 17.11 | 33,948,488 | -0.90(-4.99%) |
Feb 25, 2009 | 18.10 | 18.43 | 17.89 | 18.01 | 22,591,204 | -0.29(-1.59%) |
Feb 24, 2009 | 17.79 | 18.38 | 17.72 | 18.30 | 25,949,600 | +0.51(+2.84%) |
Feb 23, 2009 | 18.21 | 18.35 | 17.79 | 17.79 | 22,881,670 | -0.38(-2.10%) |
Feb 20, 2009 | 17.86 | 18.26 | 17.63 | 18.17 | 31,127,440 | +0.35(+1.96%) |
Feb 19, 2009 | 18.11 | 18.23 | 17.82 | 17.82 | 17,158,962 | -0.20(-1.11%) |
Feb 18, 2009 | 17.80 | 18.12 | 17.58 | 18.02 | 22,944,294 | +0.32(+1.79%) |
Feb 17, 2009 | 17.99 | 18.02 | 17.64 | 17.71 | 22,358,374 | -0.56(-3.04%) |
Feb 13, 2009 | 18.37 | 18.54 | 18.13 | 18.26 | 15,251,242 | -0.09(-0.49%) |
Feb 12, 2009 | 17.95 | 18.35 | 17.85 | 18.35 | 19,320,896 | +0.20(+1.08%) |
Feb 11, 2009 | 18.35 | 18.35 | 17.87 | 18.16 | 20,049,260 | +0.07(+0.38%) |
Feb 10, 2009 | 18.70 | 18.85 | 17.88 | 18.09 | 31,713,520 | -0.63(-3.38%) |
Feb 09, 2009 | 18.97 | 19.01 | 18.50 | 18.72 | 19,190,670 | -0.34(-1.79%) |
Feb 06, 2009 | 18.93 | 19.27 | 18.86 | 19.06 | 28,406,678 | +0.08(+0.42%) |
Feb 05, 2009 | 18.70 | 19.07 | 18.37 | 18.98 | 25,185,656 | +0.10(+0.52%) |
Feb 04, 2009 | 19.31 | 19.37 | 18.75 | 18.89 | 24,538,960 | -0.31(-1.59%) |
Feb 03, 2009 | 18.91 | 19.30 | 18.60 | 19.19 | 22,824,132 | +0.34(+1.79%) |