Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.08 | 20.08 | 19.39 | 19.95 | 18,812,450 | -0.03(-0.14%) |
May 28, 2009 | 20.02 | 20.25 | 19.72 | 19.98 | 19,685,208 | +0.28(+1.42%) |
May 27, 2009 | 20.51 | 20.79 | 19.69 | 19.70 | 24,440,350 | -1.01(-4.89%) |
May 26, 2009 | 19.26 | 20.79 | 19.26 | 20.72 | 24,608,414 | +1.39(+7.17%) |
May 22, 2009 | 19.61 | 19.96 | 19.17 | 19.33 | 12,158,175 | -0.21(-1.07%) |
May 21, 2009 | 18.97 | 19.92 | 18.90 | 19.54 | 21,716,256 | +0.39(+2.03%) |
May 20, 2009 | 20.36 | 20.38 | 19.00 | 19.15 | 28,659,606 | -0.75(-3.79%) |
May 19, 2009 | 20.39 | 20.81 | 19.88 | 19.90 | 28,485,316 | -0.55(-2.67%) |
May 18, 2009 | 20.17 | 20.55 | 19.72 | 20.45 | 32,617,924 | +0.57(+2.85%) |
May 15, 2009 | 20.18 | 20.38 | 19.75 | 19.88 | 20,725,096 | -0.55(-2.67%) |
May 14, 2009 | 20.08 | 20.60 | 19.77 | 20.43 | 28,727,638 | +0.35(+1.75%) |
May 13, 2009 | 20.16 | 20.76 | 19.94 | 20.08 | 31,819,194 | -0.34(-1.69%) |
May 12, 2009 | 20.73 | 20.89 | 20.14 | 20.42 | 66,607,948 | -0.80(-3.79%) |
May 11, 2009 | 22.41 | 22.58 | 21.23 | 21.23 | 25,994,858 | -1.87(-8.09%) |
May 08, 2009 | 21.64 | 23.09 | 21.38 | 23.09 | 31,706,376 | -0.34(-1.44%) |
May 07, 2009 | 23.06 | 24.15 | 20.48 | 23.43 | 48,124,624 | +1.55(+7.09%) |
May 06, 2009 | 20.32 | 21.94 | 20.08 | 21.88 | 34,424,604 | +2.19(+11.13%) |
May 05, 2009 | 19.65 | 20.32 | 19.42 | 19.69 | 16,200,224 | -0.31(-1.54%) |
May 04, 2009 | 18.95 | 20.36 | 18.80 | 20.00 | 28,823,858 | +1.39(+7.49%) |
May 01, 2009 | 18.20 | 18.82 | 18.11 | 18.60 | 13,103,047 | +0.30(+1.65%) |
Apr 30, 2009 | 19.47 | 19.54 | 18.19 | 18.30 | 23,868,450 | -0.84(-4.39%) |
Apr 29, 2009 | 18.23 | 19.18 | 17.98 | 19.14 | 22,236,094 | +1.17(+6.51%) |
Apr 28, 2009 | 18.15 | 18.45 | 17.73 | 17.97 | 21,320,018 | -0.57(-3.06%) |
Apr 27, 2009 | 18.82 | 19.17 | 18.34 | 18.54 | 22,427,398 | -0.77(-3.98%) |
Apr 24, 2009 | 19.36 | 19.88 | 18.94 | 19.31 | 31,793,918 | +0.02(+0.11%) |
Apr 23, 2009 | 18.84 | 19.50 | 18.37 | 19.29 | 26,873,962 | +0.43(+2.29%) |
Apr 22, 2009 | 19.24 | 20.40 | 18.63 | 18.86 | 33,167,514 | -1.26(-6.28%) |
Apr 21, 2009 | 18.26 | 20.13 | 17.06 | 20.12 | 57,741,392 | -0.01(-0.07%) |
Apr 20, 2009 | 21.46 | 21.97 | 20.13 | 20.13 | 31,662,866 | -1.57(-7.25%) |
Apr 17, 2009 | 22.62 | 22.77 | 21.58 | 21.71 | 30,542,104 | -0.71(-3.17%) |
Apr 16, 2009 | 23.58 | 23.60 | 21.41 | 22.42 | 29,785,058 | -0.97(-4.15%) |
Apr 15, 2009 | 22.26 | 23.60 | 21.82 | 23.39 | 23,170,940 | +0.98(+4.36%) |
Apr 14, 2009 | 22.65 | 22.96 | 22.04 | 22.41 | 36,593,764 | -0.88(-3.79%) |
Apr 13, 2009 | 20.79 | 23.53 | 20.54 | 23.29 | 30,377,672 | +2.00(+9.38%) |
Apr 09, 2009 | 20.95 | 21.55 | 20.36 | 21.30 | 33,177,882 | +1.42(+7.16%) |
Apr 08, 2009 | 19.73 | 20.10 | 19.45 | 19.88 | 19,551,928 | +0.26(+1.32%) |
Apr 07, 2009 | 19.67 | 20.10 | 19.29 | 19.62 | 18,891,258 | -0.61(-3.02%) |
Apr 06, 2009 | 20.36 | 20.63 | 19.80 | 20.23 | 18,076,466 | -0.60(-2.90%) |
Apr 03, 2009 | 20.39 | 20.86 | 19.99 | 20.83 | 20,785,196 | +0.42(+2.08%) |
Apr 02, 2009 | 21.40 | 21.48 | 20.12 | 20.41 | 29,193,394 | +0.01(+0.07%) |
Apr 01, 2009 | 19.75 | 20.65 | 19.59 | 20.39 | 24,975,754 | +0.10(+0.50%) |
Mar 31, 2009 | 19.35 | 20.46 | 19.15 | 20.29 | 27,654,354 | +1.67(+8.99%) |
Mar 30, 2009 | 19.31 | 19.59 | 18.42 | 18.62 | 22,842,076 | -1.61(-7.95%) |
Mar 26, 2009 | 20.07 | 20.58 | 19.47 | 20.23 | 26,180,890 | +0.33(+1.66%) |
Mar 25, 2009 | 19.14 | 19.94 | 18.38 | 19.90 | 27,852,726 | +1.01(+5.32%) |
Mar 24, 2009 | 19.67 | 20.46 | 18.71 | 18.89 | 29,703,974 | -1.03(-5.16%) |
Mar 23, 2009 | 18.80 | 20.29 | 18.68 | 19.92 | 35,203,096 | +2.82(+16.51%) |
Mar 20, 2009 | 18.32 | 18.32 | 17.10 | 17.10 | 27,214,790 | -1.83(-9.69%) |
Mar 19, 2009 | 20.46 | 20.49 | 17.97 | 18.93 | 34,915,708 | -1.28(-6.32%) |
Mar 18, 2009 | 17.23 | 20.44 | 17.00 | 20.21 | 42,481,596 | +2.57(+14.58%) |
Mar 17, 2009 | 16.29 | 17.71 | 16.00 | 17.63 | 22,118,462 | +1.36(+8.34%) |
Mar 16, 2009 | 17.13 | 17.91 | 16.13 | 16.28 | 23,892,998 | -0.73(-4.27%) |
Mar 13, 2009 | 17.61 | 17.61 | 16.19 | 17.00 | 0 | -0.71(-4.01%) |
Mar 12, 2009 | 16.35 | 17.88 | 15.80 | 17.71 | 36,943,376 | +1.53(+9.45%) |
Mar 11, 2009 | 14.98 | 16.66 | 14.75 | 16.18 | 35,299,348 | +1.42(+9.58%) |
Mar 10, 2009 | 13.65 | 14.77 | 12.97 | 14.77 | 36,343,240 | +1.82(+14.10%) |
Mar 09, 2009 | 12.93 | 13.55 | 12.54 | 12.94 | 24,352,066 | -0.17(-1.26%) |
Mar 06, 2009 | 14.34 | 14.57 | 11.26 | 13.11 | 0 | -1.01(-7.12%) |
Mar 05, 2009 | 15.19 | 15.67 | 13.85 | 14.11 | 26,514,230 | -1.67(-10.56%) |
Mar 04, 2009 | 16.45 | 16.56 | 15.36 | 15.78 | 23,218,780 | +0.38(+2.47%) |