Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.96 | 22.05 | 20.94 | 21.42 | 14,556,744 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.80 | 21.90 | 12,371,959 | -0.24(-1.09%) |
May 27, 2009 | 21.70 | 22.43 | 21.67 | 22.14 | 9,431,701 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,809,485 | +0.72(+3.38%) |
May 22, 2009 | 21.70 | 22.02 | 21.04 | 21.18 | 8,184,348 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.93 | 21.46 | 21.68 | 11,514,962 | -0.69(-3.10%) |
May 20, 2009 | 22.29 | 22.86 | 21.85 | 22.37 | 11,666,950 | +0.26(+1.17%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,601,626 | -0.28(-1.26%) |
May 18, 2009 | 22.30 | 22.41 | 21.42 | 22.40 | 13,389,311 | +0.24(+1.09%) |
May 15, 2009 | 22.34 | 23.15 | 21.88 | 22.16 | 11,060,524 | -0.23(-1.04%) |
May 14, 2009 | 22.28 | 22.72 | 21.76 | 22.39 | 7,466,197 | +0.11(+0.51%) |
May 13, 2009 | 21.80 | 22.79 | 21.34 | 22.28 | 12,169,095 | +0.27(+1.24%) |
May 12, 2009 | 21.79 | 22.39 | 21.24 | 22.00 | 12,315,832 | -0.22(-0.98%) |
May 11, 2009 | 22.76 | 22.98 | 22.07 | 22.22 | 12,310,678 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.91 | 22.99 | 23.25 | 21,123,568 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.97 | 20.78 | 22.73 | 21,703,174 | +1.84(+8.83%) |
May 06, 2009 | 20.73 | 20.94 | 20.34 | 20.88 | 12,013,524 | +0.30(+1.45%) |
May 05, 2009 | 19.02 | 20.68 | 19.02 | 20.59 | 17,149,950 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.36 | 19.10 | 11,910,308 | +0.60(+3.26%) |
May 01, 2009 | 18.97 | 18.99 | 18.31 | 18.50 | 12,858,228 | -0.44(-2.34%) |
Apr 30, 2009 | 19.65 | 19.70 | 18.82 | 18.94 | 13,313,946 | -0.28(-1.47%) |
Apr 29, 2009 | 19.37 | 19.53 | 18.74 | 19.22 | 14,091,684 | -0.02(-0.08%) |
Apr 28, 2009 | 18.52 | 19.76 | 18.27 | 19.24 | 17,459,246 | +0.71(+3.82%) |
Apr 27, 2009 | 18.68 | 18.97 | 18.31 | 18.53 | 14,784,124 | -0.04(-0.22%) |
Apr 24, 2009 | 18.87 | 19.01 | 18.17 | 18.57 | 18,137,562 | -0.08(-0.43%) |
Apr 23, 2009 | 18.60 | 18.97 | 17.68 | 18.65 | 18,670,518 | +0.28(+1.53%) |
Apr 22, 2009 | 18.41 | 19.02 | 18.12 | 18.37 | 21,416,308 | -0.09(-0.48%) |
Apr 21, 2009 | 20.44 | 20.71 | 18.30 | 18.46 | 29,652,008 | -1.04(-5.33%) |
Apr 20, 2009 | 18.94 | 20.03 | 18.94 | 19.50 | 12,356,003 | +0.06(+0.29%) |
Apr 17, 2009 | 19.59 | 19.65 | 18.60 | 19.44 | 17,278,350 | -0.18(-0.90%) |
Apr 16, 2009 | 20.39 | 21.02 | 19.06 | 19.62 | 15,359,946 | -0.60(-2.99%) |
Apr 15, 2009 | 19.60 | 20.82 | 19.39 | 20.22 | 19,544,496 | +0.49(+2.49%) |
Apr 14, 2009 | 19.47 | 20.03 | 19.07 | 19.73 | 13,833,564 | +0.10(+0.53%) |
Apr 13, 2009 | 19.43 | 19.80 | 18.93 | 19.63 | 13,258,424 | +0.41(+2.14%) |
Apr 09, 2009 | 18.97 | 19.26 | 18.52 | 19.22 | 10,906,270 | +0.81(+4.37%) |
Apr 08, 2009 | 19.43 | 19.64 | 18.16 | 18.41 | 19,804,260 | -0.48(-2.52%) |
Apr 07, 2009 | 17.23 | 19.14 | 16.67 | 18.89 | 26,720,344 | +1.22(+6.93%) |
Apr 06, 2009 | 16.37 | 17.76 | 16.31 | 17.66 | 15,962,262 | +1.12(+6.77%) |
Apr 03, 2009 | 16.95 | 17.32 | 16.22 | 16.54 | 11,988,277 | -0.43(-2.52%) |
Apr 02, 2009 | 17.05 | 17.52 | 16.78 | 16.97 | 18,481,620 | +0.31(+1.89%) |
Apr 01, 2009 | 16.60 | 16.99 | 15.99 | 16.66 | 15,917,219 | -0.20(-1.19%) |
Mar 31, 2009 | 16.79 | 17.41 | 16.59 | 16.86 | 12,264,771 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.54 | 10,598,902 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.41 | 15,810,135 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.45 | 16.60 | 17.06 | 17,433,544 | +0.05(+0.28%) |
Mar 24, 2009 | 17.29 | 17.72 | 17.00 | 17.01 | 10,372,464 | -0.75(-4.22%) |
Mar 23, 2009 | 16.96 | 17.77 | 16.92 | 17.76 | 12,805,447 | +1.14(+6.88%) |
Mar 20, 2009 | 17.48 | 17.61 | 16.31 | 16.61 | 16,513,766 | -0.58(-3.37%) |
Mar 19, 2009 | 17.95 | 18.04 | 16.99 | 17.19 | 11,134,850 | -0.48(-2.73%) |
Mar 18, 2009 | 17.17 | 18.30 | 17.14 | 17.68 | 14,158,358 | +0.33(+1.90%) |
Mar 17, 2009 | 17.00 | 17.59 | 16.39 | 17.35 | 15,743,306 | +0.69(+4.16%) |
Mar 16, 2009 | 17.42 | 17.52 | 16.61 | 16.66 | 10,040,171 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.46 | 16.42 | 17.20 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.59 | 15.19 | 16.44 | 19,209,924 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,604,290 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.55 | 23,297,622 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.80 | 14.33 | 17,075,906 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.55 | 13.14 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,011,036 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.46 | 37,919,268 | +0.39(+2.75%) |