Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.54 | 22.76 | 21.76 | 22.47 | 12,542,897 | +0.10(+0.46%) |
May 28, 2009 | 22.57 | 22.88 | 21.93 | 22.37 | 12,834,160 | -0.21(-0.94%) |
May 27, 2009 | 23.66 | 23.66 | 22.56 | 22.58 | 11,904,289 | -1.14(-4.80%) |
May 26, 2009 | 22.36 | 23.88 | 22.35 | 23.72 | 12,289,316 | +1.20(+5.32%) |
May 22, 2009 | 22.66 | 22.91 | 21.92 | 22.52 | 9,290,220 | -0.03(-0.14%) |
May 21, 2009 | 22.81 | 23.11 | 22.26 | 22.56 | 11,232,356 | -0.62(-2.68%) |
May 20, 2009 | 24.00 | 24.43 | 23.14 | 23.18 | 9,451,224 | -0.67(-2.82%) |
May 19, 2009 | 23.22 | 24.27 | 23.21 | 23.85 | 11,143,270 | +0.57(+2.45%) |
May 18, 2009 | 22.77 | 23.37 | 22.73 | 23.28 | 11,448,646 | +0.61(+2.68%) |
May 15, 2009 | 23.11 | 23.57 | 22.54 | 22.67 | 10,821,232 | -0.46(-1.99%) |
May 14, 2009 | 22.72 | 23.75 | 22.61 | 23.13 | 12,407,616 | +0.60(+2.64%) |
May 13, 2009 | 23.17 | 23.20 | 22.18 | 22.54 | 16,999,374 | -1.19(-5.02%) |
May 12, 2009 | 24.64 | 24.68 | 23.18 | 23.73 | 14,555,635 | -0.70(-2.88%) |
May 11, 2009 | 23.96 | 24.82 | 23.46 | 24.43 | 13,834,204 | +0.15(+0.61%) |
May 08, 2009 | 24.49 | 24.94 | 23.74 | 24.28 | 16,402,091 | -0.49(-1.99%) |
May 07, 2009 | 25.76 | 25.83 | 24.33 | 24.78 | 13,601,279 | -0.51(-2.03%) |
May 06, 2009 | 26.62 | 26.62 | 24.95 | 25.29 | 12,466,141 | -0.88(-3.35%) |
May 05, 2009 | 25.79 | 26.56 | 25.53 | 26.17 | 11,806,813 | +0.31(+1.21%) |
May 04, 2009 | 24.05 | 25.90 | 23.70 | 25.85 | 18,288,766 | +2.04(+8.55%) |
May 01, 2009 | 24.46 | 24.70 | 23.70 | 23.82 | 8,699,796 | -0.76(-3.07%) |
Apr 30, 2009 | 24.39 | 24.95 | 24.02 | 24.57 | 14,010,749 | +0.54(+2.26%) |
Apr 29, 2009 | 24.32 | 24.92 | 23.82 | 24.03 | 10,389,090 | -0.22(-0.92%) |
Apr 28, 2009 | 24.30 | 24.87 | 24.11 | 24.25 | 7,968,392 | -0.25(-1.02%) |
Apr 27, 2009 | 25.00 | 25.35 | 24.40 | 24.50 | 10,430,939 | -0.64(-2.55%) |
Apr 24, 2009 | 25.49 | 25.93 | 24.98 | 25.14 | 10,954,433 | -0.15(-0.58%) |
Apr 23, 2009 | 25.73 | 25.99 | 24.79 | 25.29 | 9,898,550 | -0.15(-0.60%) |
Apr 22, 2009 | 25.28 | 26.93 | 25.16 | 25.44 | 15,819,688 | -0.13(-0.53%) |
Apr 21, 2009 | 24.53 | 25.65 | 24.48 | 25.58 | 8,956,558 | +0.86(+3.47%) |
Apr 20, 2009 | 24.96 | 24.97 | 24.37 | 24.72 | 10,353,994 | -0.58(-2.28%) |
Apr 17, 2009 | 24.71 | 25.61 | 24.26 | 25.30 | 14,161,795 | +0.63(+2.54%) |
Apr 16, 2009 | 24.55 | 24.89 | 23.96 | 24.67 | 11,883,600 | +0.45(+1.85%) |
Apr 15, 2009 | 24.30 | 24.46 | 23.78 | 24.22 | 9,992,151 | -0.17(-0.71%) |
Apr 14, 2009 | 25.73 | 25.90 | 24.38 | 24.39 | 17,974,778 | -1.89(-7.19%) |
Apr 13, 2009 | 26.08 | 26.48 | 25.62 | 26.28 | 9,398,523 | -0.03(-0.10%) |
Apr 09, 2009 | 25.88 | 26.54 | 25.64 | 26.31 | 15,265,266 | +1.05(+4.16%) |
Apr 08, 2009 | 24.76 | 25.53 | 24.66 | 25.26 | 13,987,361 | +0.85(+3.46%) |
Apr 07, 2009 | 24.82 | 24.89 | 24.34 | 24.41 | 9,657,653 | -0.57(-2.28%) |
Apr 06, 2009 | 25.39 | 25.51 | 24.84 | 24.98 | 11,945,057 | -0.79(-3.08%) |
Apr 03, 2009 | 25.37 | 25.82 | 25.17 | 25.78 | 12,922,555 | +0.24(+0.95%) |
Apr 02, 2009 | 25.35 | 26.46 | 25.29 | 25.53 | 21,540,868 | +0.58(+2.34%) |
Apr 01, 2009 | 24.09 | 25.09 | 23.81 | 24.95 | 13,792,088 | +0.65(+2.66%) |
Mar 31, 2009 | 23.89 | 24.66 | 23.61 | 24.30 | 17,714,936 | +0.63(+2.68%) |
Mar 30, 2009 | 23.75 | 23.85 | 23.22 | 23.67 | 13,895,386 | -0.45(-1.86%) |
Mar 26, 2009 | 23.69 | 25.13 | 23.55 | 24.12 | 54,828,732 | +2.70(+12.58%) |
Mar 25, 2009 | 21.51 | 22.17 | 20.66 | 21.42 | 19,321,672 | +0.14(+0.66%) |
Mar 24, 2009 | 21.48 | 21.74 | 21.00 | 21.28 | 15,999,688 | -0.55(-2.52%) |
Mar 23, 2009 | 21.13 | 21.88 | 20.96 | 21.83 | 15,604,263 | +1.15(+5.57%) |
Mar 20, 2009 | 21.38 | 21.58 | 20.26 | 20.68 | 16,267,342 | -0.51(-2.42%) |
Mar 19, 2009 | 21.26 | 21.54 | 20.55 | 21.19 | 18,917,182 | +0.24(+1.13%) |
Mar 18, 2009 | 20.16 | 21.27 | 20.01 | 20.96 | 19,685,942 | +0.64(+3.15%) |
Mar 17, 2009 | 18.98 | 20.34 | 18.73 | 20.32 | 26,877,836 | +1.65(+8.85%) |
Mar 16, 2009 | 19.21 | 19.34 | 18.59 | 18.66 | 13,209,485 | -0.35(-1.82%) |
Mar 13, 2009 | 18.86 | 19.18 | 17.54 | 19.01 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.25 | 18.96 | 17.93 | 18.89 | 16,893,882 | +0.75(+4.13%) |
Mar 11, 2009 | 18.14 | 18.36 | 17.57 | 18.14 | 18,993,526 | +0.22(+1.21%) |
Mar 10, 2009 | 16.20 | 18.21 | 16.06 | 17.92 | 25,298,774 | +2.09(+13.18%) |
Mar 09, 2009 | 16.32 | 16.32 | 15.75 | 15.83 | 17,532,322 | +0.01(+0.08%) |
Mar 06, 2009 | 16.63 | 16.81 | 15.35 | 15.82 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.43 | 18.08 | 16.42 | 16.66 | 18,848,344 | -1.04(-5.86%) |
Mar 04, 2009 | 17.54 | 17.95 | 17.07 | 17.70 | 17,087,712 | +0.52(+3.02%) |