Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.52 | 22.74 | 21.74 | 22.45 | 12,553,115 | +0.10(+0.46%) |
May 28, 2009 | 22.55 | 22.86 | 21.91 | 22.35 | 12,844,615 | -0.21(-0.94%) |
May 27, 2009 | 23.64 | 23.64 | 22.54 | 22.56 | 11,913,986 | -1.14(-4.80%) |
May 26, 2009 | 22.34 | 23.86 | 22.33 | 23.70 | 12,299,327 | +1.20(+5.32%) |
May 22, 2009 | 22.64 | 22.90 | 21.90 | 22.51 | 9,297,788 | -0.03(-0.14%) |
May 21, 2009 | 22.79 | 23.09 | 22.24 | 22.54 | 11,241,506 | -0.62(-2.68%) |
May 20, 2009 | 23.98 | 24.41 | 23.12 | 23.16 | 9,458,923 | -0.67(-2.82%) |
May 19, 2009 | 23.20 | 24.25 | 23.19 | 23.83 | 11,152,347 | +0.57(+2.45%) |
May 18, 2009 | 22.75 | 23.35 | 22.71 | 23.26 | 11,457,972 | +0.61(+2.68%) |
May 15, 2009 | 23.09 | 23.55 | 22.52 | 22.65 | 10,830,047 | -0.46(-1.99%) |
May 14, 2009 | 22.70 | 23.73 | 22.59 | 23.11 | 12,417,723 | +0.59(+2.64%) |
May 13, 2009 | 23.15 | 23.18 | 22.17 | 22.52 | 17,013,220 | -1.19(-5.02%) |
May 12, 2009 | 24.62 | 24.66 | 23.16 | 23.71 | 14,567,492 | -0.70(-2.88%) |
May 11, 2009 | 23.94 | 24.80 | 23.44 | 24.41 | 13,845,473 | +0.15(+0.61%) |
May 08, 2009 | 24.47 | 24.92 | 23.72 | 24.26 | 16,415,452 | -0.49(-1.99%) |
May 07, 2009 | 25.74 | 25.81 | 24.31 | 24.76 | 13,612,359 | -0.51(-2.03%) |
May 06, 2009 | 26.60 | 26.60 | 24.93 | 25.27 | 12,476,296 | -0.88(-3.35%) |
May 05, 2009 | 25.77 | 26.54 | 25.51 | 26.15 | 11,816,430 | +0.31(+1.21%) |
May 04, 2009 | 24.03 | 25.88 | 23.68 | 25.83 | 18,303,664 | +2.03(+8.55%) |
May 01, 2009 | 24.44 | 24.68 | 23.68 | 23.80 | 8,706,883 | -0.75(-3.07%) |
Apr 30, 2009 | 24.37 | 24.93 | 24.00 | 24.55 | 14,022,162 | +0.54(+2.26%) |
Apr 29, 2009 | 24.30 | 24.90 | 23.80 | 24.01 | 10,397,552 | -0.22(-0.92%) |
Apr 28, 2009 | 24.28 | 24.85 | 24.09 | 24.23 | 7,974,883 | -0.25(-1.02%) |
Apr 27, 2009 | 24.98 | 25.33 | 24.38 | 24.48 | 10,439,436 | -0.64(-2.55%) |
Apr 24, 2009 | 25.47 | 25.91 | 24.96 | 25.12 | 10,963,356 | -0.15(-0.58%) |
Apr 23, 2009 | 25.71 | 25.97 | 24.77 | 25.27 | 9,906,613 | -0.15(-0.60%) |
Apr 22, 2009 | 25.26 | 26.91 | 25.13 | 25.42 | 15,832,575 | -0.13(-0.53%) |
Apr 21, 2009 | 24.51 | 25.63 | 24.46 | 25.56 | 8,963,854 | +0.86(+3.47%) |
Apr 20, 2009 | 24.94 | 24.95 | 24.35 | 24.70 | 10,362,428 | -0.58(-2.28%) |
Apr 17, 2009 | 24.69 | 25.59 | 24.24 | 25.28 | 14,173,331 | +0.63(+2.54%) |
Apr 16, 2009 | 24.53 | 24.87 | 23.95 | 24.65 | 11,893,280 | +0.45(+1.85%) |
Apr 15, 2009 | 24.28 | 24.44 | 23.76 | 24.20 | 10,000,290 | -0.17(-0.71%) |
Apr 14, 2009 | 25.70 | 25.88 | 24.36 | 24.37 | 17,989,420 | -1.89(-7.19%) |
Apr 13, 2009 | 26.06 | 26.46 | 25.60 | 26.26 | 9,406,179 | -0.03(-0.10%) |
Apr 09, 2009 | 25.86 | 26.52 | 25.62 | 26.29 | 15,277,701 | +1.05(+4.16%) |
Apr 08, 2009 | 24.74 | 25.51 | 24.64 | 25.24 | 13,998,755 | +0.84(+3.46%) |
Apr 07, 2009 | 24.80 | 24.87 | 24.32 | 24.39 | 9,665,520 | -0.57(-2.28%) |
Apr 06, 2009 | 25.37 | 25.49 | 24.82 | 24.96 | 11,954,788 | -0.79(-3.08%) |
Apr 03, 2009 | 25.35 | 25.80 | 25.15 | 25.76 | 12,933,082 | +0.24(+0.95%) |
Apr 02, 2009 | 25.33 | 26.43 | 25.27 | 25.51 | 21,558,414 | +0.58(+2.34%) |
Apr 01, 2009 | 24.07 | 25.07 | 23.79 | 24.93 | 13,803,323 | +0.65(+2.66%) |
Mar 31, 2009 | 23.87 | 24.64 | 23.59 | 24.28 | 17,729,366 | +0.63(+2.68%) |
Mar 30, 2009 | 23.73 | 23.83 | 23.20 | 23.65 | 13,906,706 | -0.45(-1.86%) |
Mar 26, 2009 | 23.67 | 25.11 | 23.54 | 24.10 | 54,873,396 | +2.69(+12.58%) |
Mar 25, 2009 | 21.49 | 22.15 | 20.64 | 21.41 | 19,337,412 | +0.14(+0.66%) |
Mar 24, 2009 | 21.46 | 21.73 | 20.98 | 21.26 | 16,012,722 | -0.55(-2.52%) |
Mar 23, 2009 | 21.12 | 21.86 | 20.94 | 21.81 | 15,616,974 | +1.15(+5.57%) |
Mar 20, 2009 | 21.37 | 21.56 | 20.24 | 20.66 | 16,280,593 | -0.51(-2.42%) |
Mar 19, 2009 | 21.25 | 21.53 | 20.53 | 21.18 | 18,932,592 | +0.24(+1.13%) |
Mar 18, 2009 | 20.14 | 21.25 | 20.00 | 20.94 | 19,701,980 | +0.64(+3.15%) |
Mar 17, 2009 | 18.96 | 20.32 | 18.72 | 20.30 | 26,899,730 | +1.65(+8.85%) |
Mar 16, 2009 | 19.19 | 19.33 | 18.58 | 18.65 | 13,220,246 | -0.35(-1.82%) |
Mar 13, 2009 | 18.85 | 19.16 | 17.53 | 18.99 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.23 | 18.94 | 17.91 | 18.87 | 16,907,644 | +0.75(+4.13%) |
Mar 11, 2009 | 18.13 | 18.34 | 17.56 | 18.12 | 19,008,998 | +0.22(+1.21%) |
Mar 10, 2009 | 16.19 | 18.19 | 16.05 | 17.91 | 25,319,382 | +2.09(+13.18%) |
Mar 09, 2009 | 16.31 | 16.31 | 15.74 | 15.82 | 17,546,604 | +0.01(+0.08%) |
Mar 06, 2009 | 16.61 | 16.79 | 15.33 | 15.81 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.41 | 18.07 | 16.41 | 16.65 | 18,863,698 | -1.04(-5.86%) |
Mar 04, 2009 | 17.53 | 17.94 | 17.06 | 17.68 | 17,101,632 | +0.52(+3.02%) |