Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.24 | 26.52 | 25.08 | 25.86 | 22,150,970 | +0.96(+3.84%) |
Apr 29, 2009 | 24.00 | 25.41 | 23.72 | 24.91 | 19,455,514 | +1.26(+5.34%) |
Apr 28, 2009 | 22.39 | 24.30 | 22.38 | 23.64 | 17,566,188 | +0.72(+3.13%) |
Apr 27, 2009 | 24.39 | 24.56 | 22.18 | 22.93 | 23,497,592 | -2.46(-9.69%) |
Apr 24, 2009 | 23.93 | 26.33 | 23.46 | 25.39 | 23,464,270 | +1.12(+4.63%) |
Apr 23, 2009 | 23.32 | 24.53 | 22.93 | 24.27 | 18,636,464 | +1.28(+5.56%) |
Apr 22, 2009 | 23.95 | 24.66 | 22.99 | 22.99 | 33,009,282 | -1.57(-6.41%) |
Apr 21, 2009 | 21.12 | 24.56 | 20.82 | 24.56 | 31,394,976 | +2.80(+12.85%) |
Apr 20, 2009 | 23.93 | 24.06 | 21.65 | 21.76 | 26,529,916 | -2.97(-12.00%) |
Apr 17, 2009 | 23.68 | 25.48 | 23.19 | 24.73 | 33,135,662 | +1.05(+4.42%) |
Apr 16, 2009 | 21.98 | 24.89 | 21.29 | 23.68 | 35,885,588 | +1.63(+7.39%) |
Apr 15, 2009 | 19.64 | 22.16 | 19.38 | 22.05 | 30,984,874 | +2.72(+14.08%) |
Apr 14, 2009 | 20.57 | 21.14 | 19.07 | 19.33 | 24,319,958 | -2.05(-9.57%) |
Apr 13, 2009 | 21.10 | 21.87 | 20.33 | 21.38 | 21,421,738 | -0.17(-0.79%) |
Apr 09, 2009 | 19.47 | 21.68 | 19.25 | 21.55 | 29,813,348 | +3.04(+16.41%) |
Apr 08, 2009 | 18.31 | 18.67 | 17.79 | 18.51 | 20,806,940 | +0.52(+2.87%) |
Apr 07, 2009 | 19.55 | 19.74 | 17.95 | 17.99 | 24,218,548 | -2.22(-10.96%) |
Apr 06, 2009 | 20.02 | 20.77 | 19.54 | 20.21 | 22,494,556 | -0.49(-2.37%) |
Apr 03, 2009 | 18.19 | 20.70 | 18.12 | 20.70 | 31,611,734 | +2.17(+11.71%) |
Apr 02, 2009 | 17.29 | 18.83 | 16.91 | 18.53 | 29,924,354 | +1.86(+11.19%) |
Apr 01, 2009 | 16.90 | 17.05 | 16.32 | 16.67 | 20,402,676 | -0.70(-4.01%) |
Mar 31, 2009 | 15.69 | 17.60 | 15.67 | 17.36 | 32,146,090 | +1.89(+12.25%) |
Mar 30, 2009 | 16.27 | 16.44 | 15.26 | 15.47 | 22,616,064 | -2.97(-16.10%) |
Mar 26, 2009 | 17.83 | 18.55 | 16.91 | 18.44 | 28,273,942 | +0.92(+5.24%) |
Mar 25, 2009 | 18.03 | 18.32 | 16.01 | 17.52 | 28,808,860 | -0.13(-0.71%) |
Mar 24, 2009 | 19.11 | 19.41 | 17.47 | 17.64 | 29,117,436 | -1.95(-9.97%) |
Mar 23, 2009 | 17.44 | 19.81 | 17.43 | 19.60 | 35,407,388 | +3.16(+19.21%) |
Mar 20, 2009 | 16.09 | 17.11 | 15.93 | 16.44 | 49,650,296 | -0.89(-5.13%) |
Mar 19, 2009 | 18.02 | 18.47 | 17.04 | 17.33 | 23,199,700 | -0.40(-2.28%) |
Mar 18, 2009 | 16.80 | 17.88 | 16.04 | 17.73 | 27,376,142 | +0.78(+4.58%) |
Mar 17, 2009 | 16.03 | 16.99 | 15.08 | 16.96 | 24,374,448 | +1.17(+7.40%) |
Mar 16, 2009 | 17.57 | 17.97 | 15.62 | 15.79 | 18,973,826 | -1.62(-9.30%) |
Mar 13, 2009 | 17.99 | 18.25 | 16.79 | 17.41 | 0 | -0.46(-2.58%) |
Mar 12, 2009 | 15.84 | 17.95 | 15.84 | 17.87 | 22,911,736 | +1.63(+10.03%) |
Mar 11, 2009 | 17.18 | 17.18 | 15.86 | 16.24 | 24,124,554 | -0.54(-3.23%) |
Mar 10, 2009 | 14.69 | 16.84 | 14.21 | 16.78 | 35,125,732 | +2.40(+16.66%) |
Mar 09, 2009 | 12.57 | 14.43 | 12.57 | 14.39 | 27,913,760 | +1.26(+9.58%) |
Mar 06, 2009 | 14.09 | 14.09 | 12.17 | 13.13 | 0 | -0.79(-5.66%) |
Mar 05, 2009 | 14.19 | 14.59 | 13.72 | 13.91 | 24,058,846 | -0.80(-5.45%) |
Mar 04, 2009 | 15.72 | 15.82 | 14.23 | 14.72 | 26,288,140 | -0.25(-1.64%) |
Mar 02, 2009 | 16.04 | 16.37 | 14.91 | 14.96 | 25,117,504 | -1.63(-9.82%) |
Feb 27, 2009 | 16.14 | 17.05 | 16.14 | 16.59 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.74 | 18.33 | 16.70 | 16.75 | 17,372,200 | -0.58(-3.35%) |
Feb 25, 2009 | 17.21 | 18.31 | 16.44 | 17.33 | 20,927,236 | -0.38(-2.15%) |
Feb 24, 2009 | 16.39 | 17.81 | 16.15 | 17.71 | 29,747,862 | +1.30(+7.91%) |
Feb 23, 2009 | 18.45 | 18.50 | 16.36 | 16.42 | 20,185,066 | -1.74(-9.58%) |
Feb 20, 2009 | 16.41 | 18.31 | 16.18 | 18.16 | 0 | +0.87(+5.05%) |
Feb 19, 2009 | 18.25 | 18.80 | 17.06 | 17.28 | 14,478,758 | -0.73(-4.06%) |
Feb 18, 2009 | 18.27 | 18.32 | 17.01 | 18.01 | 14,365,905 | +0.40(+2.25%) |
Feb 17, 2009 | 18.18 | 18.31 | 17.37 | 17.62 | 19,467,552 | -1.45(-7.62%) |
Feb 13, 2009 | 20.40 | 20.61 | 18.94 | 19.07 | 17,520,598 | -1.60(-7.74%) |
Feb 12, 2009 | 20.84 | 21.00 | 19.05 | 20.67 | 18,476,246 | -0.87(-4.05%) |
Feb 11, 2009 | 21.03 | 21.63 | 20.26 | 21.54 | 15,818,240 | +0.54(+2.58%) |
Feb 10, 2009 | 22.90 | 23.16 | 20.88 | 21.00 | 18,745,548 | -2.49(-10.58%) |
Feb 09, 2009 | 22.65 | 23.65 | 22.35 | 23.49 | 9,368,752 | +0.50(+2.18%) |
Feb 06, 2009 | 21.84 | 23.17 | 21.69 | 22.99 | 14,608,826 | +1.32(+6.08%) |
Feb 05, 2009 | 21.13 | 22.47 | 20.53 | 21.67 | 15,483,549 | +0.12(+0.56%) |
Feb 04, 2009 | 21.56 | 22.65 | 21.32 | 21.55 | 12,293,683 | +0.01(+0.05%) |
Feb 03, 2009 | 22.02 | 22.05 | 21.06 | 21.54 | 11,514,434 | -0.43(-1.94%) |