Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.77 | 23.88 | 23.14 | 23.85 | 11,389,568 | +0.23(+0.96%) |
May 28, 2009 | 23.70 | 24.03 | 23.13 | 23.62 | 12,505,762 | +0.12(+0.50%) |
May 27, 2009 | 24.07 | 24.34 | 23.41 | 23.51 | 15,213,807 | -0.66(-2.73%) |
May 26, 2009 | 23.11 | 24.23 | 23.02 | 24.16 | 16,552,763 | +0.83(+3.54%) |
May 22, 2009 | 22.89 | 23.63 | 22.70 | 23.34 | 11,271,294 | +0.46(+2.02%) |
May 21, 2009 | 22.73 | 22.94 | 22.58 | 22.88 | 12,828,294 | -0.32(-1.36%) |
May 20, 2009 | 23.63 | 23.91 | 23.05 | 23.19 | 10,687,480 | -0.27(-1.13%) |
May 19, 2009 | 23.88 | 24.03 | 23.39 | 23.46 | 12,090,985 | -0.38(-1.61%) |
May 18, 2009 | 23.26 | 23.89 | 23.19 | 23.84 | 9,500,459 | +0.79(+3.42%) |
May 15, 2009 | 23.09 | 23.85 | 22.91 | 23.05 | 21,317,526 | -0.07(-0.30%) |
May 14, 2009 | 23.29 | 23.60 | 22.91 | 23.12 | 12,077,906 | -0.12(-0.51%) |
May 13, 2009 | 23.52 | 23.62 | 23.07 | 23.24 | 14,274,016 | -0.71(-2.96%) |
May 12, 2009 | 24.52 | 24.52 | 23.53 | 23.95 | 15,776,942 | -0.38(-1.58%) |
May 11, 2009 | 24.73 | 24.79 | 24.30 | 24.33 | 14,884,050 | -0.74(-2.95%) |
May 08, 2009 | 25.31 | 25.60 | 24.62 | 25.07 | 18,455,694 | +0.34(+1.36%) |
May 07, 2009 | 25.41 | 25.77 | 24.60 | 24.73 | 24,353,618 | -0.74(-2.91%) |
May 06, 2009 | 24.57 | 25.89 | 24.28 | 25.47 | 50,186,972 | +2.68(+11.75%) |
May 05, 2009 | 22.34 | 22.98 | 22.31 | 22.80 | 17,071,368 | +0.29(+1.27%) |
May 04, 2009 | 21.67 | 22.55 | 21.51 | 22.51 | 17,874,580 | +0.91(+4.19%) |
May 01, 2009 | 21.43 | 21.64 | 20.80 | 21.60 | 15,961,893 | +0.04(+0.18%) |
Apr 30, 2009 | 20.95 | 22.23 | 20.83 | 21.57 | 37,145,680 | +0.88(+4.24%) |
Apr 29, 2009 | 19.38 | 21.10 | 19.17 | 20.69 | 28,709,116 | +1.48(+7.69%) |
Apr 28, 2009 | 19.30 | 19.49 | 19.01 | 19.21 | 23,532,116 | -0.23(-1.17%) |
Apr 27, 2009 | 19.32 | 19.84 | 19.30 | 19.44 | 18,132,592 | -0.51(-2.57%) |
Apr 24, 2009 | 19.54 | 20.15 | 19.26 | 19.95 | 16,856,974 | +0.62(+3.21%) |
Apr 23, 2009 | 19.12 | 19.43 | 18.87 | 19.33 | 14,410,598 | +0.23(+1.19%) |
Apr 22, 2009 | 19.00 | 19.44 | 18.71 | 19.10 | 16,057,311 | -0.07(-0.36%) |
Apr 21, 2009 | 18.93 | 19.21 | 18.86 | 19.17 | 11,791,116 | +0.06(+0.31%) |
Apr 20, 2009 | 19.69 | 19.70 | 18.94 | 19.11 | 14,494,394 | -0.96(-4.76%) |
Apr 17, 2009 | 20.26 | 20.38 | 19.77 | 20.07 | 15,142,447 | -0.13(-0.63%) |
Apr 16, 2009 | 19.60 | 20.32 | 19.42 | 20.20 | 15,689,161 | +0.77(+3.95%) |
Apr 15, 2009 | 18.83 | 19.50 | 18.75 | 19.43 | 12,903,877 | +0.70(+3.73%) |
Apr 14, 2009 | 19.05 | 19.09 | 18.51 | 18.73 | 14,537,989 | -0.50(-2.61%) |
Apr 13, 2009 | 19.30 | 19.39 | 18.98 | 19.23 | 15,138,672 | -0.34(-1.76%) |
Apr 09, 2009 | 19.53 | 19.76 | 19.30 | 19.58 | 14,056,579 | +0.51(+2.69%) |
Apr 08, 2009 | 18.90 | 19.25 | 18.71 | 19.06 | 12,631,055 | +0.24(+1.26%) |
Apr 07, 2009 | 19.08 | 19.08 | 18.74 | 18.83 | 11,803,890 | -0.49(-2.55%) |
Apr 06, 2009 | 19.48 | 19.69 | 19.05 | 19.32 | 11,455,910 | -0.37(-1.90%) |
Apr 03, 2009 | 19.61 | 20.08 | 19.48 | 19.69 | 18,765,118 | -0.21(-1.04%) |
Apr 02, 2009 | 18.96 | 20.19 | 18.86 | 19.90 | 25,585,062 | +1.40(+7.56%) |
Apr 01, 2009 | 17.65 | 18.53 | 17.57 | 18.50 | 13,134,267 | +0.62(+3.47%) |
Mar 31, 2009 | 17.78 | 18.21 | 17.55 | 17.88 | 14,930,247 | +0.31(+1.74%) |
Mar 30, 2009 | 17.84 | 17.98 | 17.27 | 17.58 | 13,354,543 | -1.19(-6.35%) |
Mar 26, 2009 | 18.39 | 18.85 | 18.12 | 18.77 | 15,798,171 | +0.52(+2.86%) |
Mar 25, 2009 | 18.06 | 18.59 | 17.59 | 18.25 | 16,267,744 | +0.24(+1.31%) |
Mar 24, 2009 | 17.81 | 18.41 | 17.76 | 18.01 | 16,876,898 | -0.62(-3.33%) |
Mar 23, 2009 | 18.03 | 18.63 | 17.98 | 18.63 | 16,076,481 | +1.45(+8.42%) |
Mar 20, 2009 | 17.53 | 17.71 | 16.82 | 17.18 | 18,042,534 | -0.26(-1.48%) |
Mar 19, 2009 | 17.87 | 18.02 | 17.21 | 17.44 | 17,637,102 | -0.39(-2.19%) |
Mar 18, 2009 | 17.45 | 18.09 | 17.23 | 17.83 | 16,441,980 | +0.29(+1.63%) |
Mar 17, 2009 | 16.94 | 17.56 | 16.90 | 17.55 | 11,641,107 | +0.60(+3.54%) |
Mar 16, 2009 | 17.01 | 17.42 | 16.86 | 16.95 | 19,257,578 | +0.08(+0.47%) |
Mar 13, 2009 | 17.37 | 17.37 | 16.75 | 16.87 | 0 | -0.30(-1.72%) |
Mar 12, 2009 | 16.54 | 17.22 | 16.32 | 17.16 | 17,029,374 | +0.83(+5.06%) |
Mar 11, 2009 | 16.50 | 16.72 | 16.13 | 16.34 | 15,189,011 | +0.00(+0.00%) |
Mar 10, 2009 | 15.00 | 16.37 | 14.91 | 16.34 | 24,664,070 | +0.98(+6.41%) |
Mar 09, 2009 | 15.24 | 15.99 | 15.22 | 15.35 | 14,795,290 | -0.24(-1.52%) |
Mar 06, 2009 | 15.60 | 16.17 | 15.09 | 15.59 | 0 | -0.16(-1.00%) |
Mar 05, 2009 | 16.25 | 16.35 | 15.61 | 15.75 | 17,310,092 | -0.94(-5.61%) |
Mar 04, 2009 | 16.27 | 16.96 | 15.84 | 16.68 | 16,045,744 | +0.93(+5.87%) |