Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.68 | 30.45 | 29.58 | 30.45 | 18,151,208 | +1.14(+3.90%) |
May 28, 2009 | 29.03 | 29.64 | 28.34 | 29.31 | 16,310,709 | +0.91(+3.21%) |
May 27, 2009 | 27.75 | 29.97 | 27.62 | 28.39 | 22,259,400 | +0.94(+3.42%) |
May 26, 2009 | 25.70 | 27.69 | 25.57 | 27.46 | 15,735,331 | +1.11(+4.20%) |
May 22, 2009 | 27.20 | 27.46 | 26.24 | 26.35 | 14,216,542 | -0.46(-1.70%) |
May 21, 2009 | 27.02 | 27.38 | 26.31 | 26.80 | 16,015,021 | -1.11(-3.97%) |
May 20, 2009 | 27.83 | 29.31 | 27.48 | 27.91 | 23,816,590 | +1.16(+4.34%) |
May 19, 2009 | 25.52 | 27.44 | 25.49 | 26.75 | 20,021,176 | +1.26(+4.94%) |
May 18, 2009 | 24.80 | 25.50 | 24.18 | 25.49 | 14,441,152 | +1.25(+5.16%) |
May 15, 2009 | 24.67 | 25.19 | 23.86 | 24.24 | 12,727,188 | -0.23(-0.95%) |
May 14, 2009 | 23.95 | 24.75 | 23.20 | 24.47 | 15,578,334 | +0.61(+2.55%) |
May 13, 2009 | 25.01 | 25.19 | 23.47 | 23.86 | 21,787,154 | -1.00(-4.02%) |
May 12, 2009 | 26.40 | 26.64 | 24.66 | 24.86 | 18,868,466 | -1.31(-5.02%) |
May 11, 2009 | 27.01 | 27.21 | 26.04 | 26.18 | 17,992,526 | -1.79(-6.39%) |
May 08, 2009 | 27.68 | 28.28 | 26.95 | 27.97 | 17,829,224 | +1.17(+4.37%) |
May 07, 2009 | 28.74 | 29.46 | 26.18 | 26.79 | 21,882,658 | -1.08(-3.88%) |
May 06, 2009 | 28.52 | 28.54 | 27.10 | 27.88 | 22,510,706 | +0.35(+1.27%) |
May 05, 2009 | 27.30 | 27.89 | 26.54 | 27.53 | 25,286,606 | -0.58(-2.07%) |
May 04, 2009 | 28.11 | 28.15 | 27.66 | 28.11 | 25,751,478 | +2.59(+10.15%) |
May 01, 2009 | 23.80 | 25.93 | 23.75 | 25.52 | 25,566,458 | +1.80(+7.57%) |
Apr 30, 2009 | 23.38 | 23.94 | 23.02 | 23.72 | 32,605,074 | +0.94(+4.12%) |
Apr 29, 2009 | 23.52 | 23.99 | 22.78 | 22.78 | 55,968,888 | -0.58(-2.49%) |
Apr 28, 2009 | 22.76 | 24.20 | 22.51 | 23.36 | 29,816,604 | -1.39(-5.63%) |
Apr 27, 2009 | 24.80 | 25.55 | 24.30 | 24.76 | 17,545,764 | -1.18(-4.55%) |
Apr 24, 2009 | 24.62 | 26.25 | 24.36 | 25.94 | 18,532,322 | +1.79(+7.40%) |
Apr 23, 2009 | 24.65 | 25.16 | 23.74 | 24.15 | 18,124,668 | -1.18(-4.66%) |
Apr 22, 2009 | 24.78 | 26.39 | 24.32 | 25.33 | 15,190,449 | +0.07(+0.28%) |
Apr 21, 2009 | 22.84 | 25.47 | 22.77 | 25.26 | 16,394,519 | +1.51(+6.36%) |
Apr 20, 2009 | 25.69 | 25.69 | 23.73 | 23.75 | 17,153,130 | -3.02(-11.28%) |
Apr 17, 2009 | 25.70 | 27.14 | 25.11 | 26.77 | 22,305,774 | +1.09(+4.24%) |
Apr 16, 2009 | 25.22 | 26.12 | 24.14 | 25.68 | 20,067,846 | +1.01(+4.09%) |
Apr 15, 2009 | 23.36 | 24.67 | 22.99 | 24.67 | 17,530,438 | +1.37(+5.87%) |
Apr 14, 2009 | 24.01 | 24.91 | 23.07 | 23.30 | 15,821,983 | -1.15(-4.71%) |
Apr 13, 2009 | 22.85 | 24.77 | 22.50 | 24.45 | 14,806,638 | +1.13(+4.83%) |
Apr 09, 2009 | 22.55 | 23.37 | 22.20 | 23.33 | 16,261,659 | +2.02(+9.48%) |
Apr 08, 2009 | 21.60 | 21.76 | 20.24 | 21.31 | 12,945,005 | +0.41(+1.97%) |
Apr 07, 2009 | 21.56 | 22.14 | 20.83 | 20.90 | 15,053,330 | -1.58(-7.03%) |
Apr 06, 2009 | 22.44 | 22.68 | 21.74 | 22.48 | 14,449,900 | -0.63(-2.74%) |
Apr 03, 2009 | 22.02 | 23.63 | 21.89 | 23.11 | 22,351,804 | +0.62(+2.74%) |
Apr 02, 2009 | 21.52 | 22.78 | 21.25 | 22.50 | 24,682,556 | +2.29(+11.32%) |
Apr 01, 2009 | 18.32 | 20.48 | 18.02 | 20.21 | 20,857,064 | +1.33(+7.05%) |
Mar 31, 2009 | 19.93 | 19.93 | 18.58 | 18.88 | 20,794,168 | -0.38(-1.95%) |
Mar 30, 2009 | 20.32 | 20.32 | 18.67 | 19.25 | 19,486,288 | -2.85(-12.89%) |
Mar 26, 2009 | 21.84 | 22.43 | 21.54 | 22.10 | 22,153,586 | +1.13(+5.41%) |
Mar 25, 2009 | 21.26 | 23.00 | 20.09 | 20.97 | 38,816,844 | +0.13(+0.64%) |
Mar 24, 2009 | 19.30 | 21.68 | 18.81 | 20.84 | 29,505,838 | +1.11(+5.62%) |
Mar 23, 2009 | 19.02 | 19.78 | 18.83 | 19.73 | 25,687,078 | +2.11(+11.97%) |
Mar 20, 2009 | 19.09 | 19.20 | 17.20 | 17.62 | 22,540,720 | -1.52(-7.96%) |
Mar 19, 2009 | 18.01 | 20.06 | 17.80 | 19.14 | 35,395,764 | +2.02(+11.78%) |
Mar 18, 2009 | 15.68 | 17.48 | 15.32 | 17.12 | 22,457,264 | +1.21(+7.62%) |
Mar 17, 2009 | 15.60 | 15.97 | 14.89 | 15.91 | 21,740,562 | -0.53(-3.21%) |
Mar 16, 2009 | 16.56 | 17.51 | 15.97 | 16.44 | 18,895,310 | +0.20(+1.21%) |
Mar 13, 2009 | 17.42 | 17.45 | 15.74 | 16.24 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.74 | 17.23 | 15.73 | 17.07 | 23,889,698 | -0.21(-1.19%) |
Mar 11, 2009 | 18.54 | 18.65 | 16.83 | 17.27 | 19,016,578 | -0.67(-3.74%) |
Mar 10, 2009 | 16.42 | 18.23 | 16.27 | 17.94 | 21,704,014 | +2.38(+15.27%) |
Mar 09, 2009 | 15.53 | 16.44 | 15.26 | 15.56 | 17,065,466 | -0.24(-1.53%) |
Mar 06, 2009 | 16.20 | 16.89 | 15.16 | 15.81 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.08 | 16.73 | 15.54 | 15.76 | 20,772,146 | -1.15(-6.81%) |
Mar 04, 2009 | 16.73 | 17.31 | 16.22 | 16.91 | 26,829,164 | +1.73(+11.42%) |