Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.72 | 30.49 | 29.62 | 30.49 | 18,127,462 | +1.15(+3.90%) |
May 28, 2009 | 29.07 | 29.67 | 28.38 | 29.34 | 16,289,371 | +0.91(+3.21%) |
May 27, 2009 | 27.79 | 30.01 | 27.65 | 28.43 | 22,230,280 | +0.94(+3.42%) |
May 26, 2009 | 25.73 | 27.72 | 25.60 | 27.49 | 15,714,745 | +1.11(+4.20%) |
May 22, 2009 | 27.23 | 27.50 | 26.28 | 26.38 | 14,197,943 | -0.46(-1.70%) |
May 21, 2009 | 27.05 | 27.41 | 26.35 | 26.84 | 15,994,069 | -1.11(-3.97%) |
May 20, 2009 | 27.87 | 29.34 | 27.52 | 27.95 | 23,785,434 | +1.16(+4.34%) |
May 19, 2009 | 25.55 | 27.47 | 25.52 | 26.79 | 19,994,984 | +1.26(+4.94%) |
May 18, 2009 | 24.84 | 25.53 | 24.21 | 25.52 | 14,422,259 | +1.25(+5.16%) |
May 15, 2009 | 24.70 | 25.22 | 23.90 | 24.27 | 12,710,538 | -0.23(-0.95%) |
May 14, 2009 | 23.99 | 24.78 | 23.23 | 24.50 | 15,557,953 | +0.61(+2.55%) |
May 13, 2009 | 25.04 | 25.22 | 23.50 | 23.90 | 21,758,650 | -1.00(-4.02%) |
May 12, 2009 | 26.44 | 26.68 | 24.69 | 24.90 | 18,843,782 | -1.32(-5.02%) |
May 11, 2009 | 27.04 | 27.24 | 26.07 | 26.21 | 17,968,988 | -1.79(-6.39%) |
May 08, 2009 | 27.72 | 28.32 | 26.98 | 28.00 | 17,805,900 | +1.17(+4.37%) |
May 07, 2009 | 28.78 | 29.50 | 26.21 | 26.83 | 21,854,030 | -1.08(-3.88%) |
May 06, 2009 | 28.56 | 28.57 | 27.13 | 27.91 | 22,481,256 | +0.35(+1.27%) |
May 05, 2009 | 27.33 | 27.93 | 26.58 | 27.56 | 25,253,526 | -0.58(-2.07%) |
May 04, 2009 | 28.14 | 28.19 | 27.70 | 28.15 | 25,717,788 | +2.59(+10.15%) |
May 01, 2009 | 23.83 | 25.96 | 23.78 | 25.55 | 25,533,010 | +1.80(+7.57%) |
Apr 30, 2009 | 23.41 | 23.98 | 23.05 | 23.75 | 32,562,420 | +0.94(+4.12%) |
Apr 29, 2009 | 23.56 | 24.02 | 22.81 | 22.81 | 55,895,668 | -0.58(-2.49%) |
Apr 28, 2009 | 22.79 | 24.24 | 22.54 | 23.39 | 29,777,598 | -1.40(-5.63%) |
Apr 27, 2009 | 24.84 | 25.58 | 24.33 | 24.79 | 17,522,808 | -1.18(-4.55%) |
Apr 24, 2009 | 24.66 | 26.28 | 24.40 | 25.97 | 18,508,076 | +1.79(+7.40%) |
Apr 23, 2009 | 24.68 | 25.19 | 23.77 | 24.18 | 18,100,958 | -1.18(-4.66%) |
Apr 22, 2009 | 24.81 | 26.43 | 24.35 | 25.36 | 15,170,576 | +0.07(+0.28%) |
Apr 21, 2009 | 22.87 | 25.51 | 22.80 | 25.29 | 16,373,071 | +1.51(+6.36%) |
Apr 20, 2009 | 25.72 | 25.72 | 23.76 | 23.78 | 17,130,688 | -3.02(-11.28%) |
Apr 17, 2009 | 25.74 | 27.18 | 25.14 | 26.80 | 22,276,594 | +1.09(+4.25%) |
Apr 16, 2009 | 25.26 | 26.16 | 24.17 | 25.71 | 20,041,592 | +1.01(+4.09%) |
Apr 15, 2009 | 23.39 | 24.70 | 23.02 | 24.70 | 17,507,504 | +1.37(+5.87%) |
Apr 14, 2009 | 24.04 | 24.94 | 23.10 | 23.33 | 15,801,284 | -1.15(-4.71%) |
Apr 13, 2009 | 22.88 | 24.80 | 22.53 | 24.49 | 14,787,267 | +1.13(+4.83%) |
Apr 09, 2009 | 22.58 | 23.40 | 22.23 | 23.36 | 16,240,385 | +2.02(+9.48%) |
Apr 08, 2009 | 21.63 | 21.79 | 20.26 | 21.34 | 12,928,070 | +0.41(+1.97%) |
Apr 07, 2009 | 21.59 | 22.17 | 20.85 | 20.93 | 15,033,637 | -1.58(-7.03%) |
Apr 06, 2009 | 22.47 | 22.71 | 21.77 | 22.51 | 14,430,996 | -0.64(-2.74%) |
Apr 03, 2009 | 22.05 | 23.66 | 21.92 | 23.14 | 22,322,562 | +0.62(+2.74%) |
Apr 02, 2009 | 21.55 | 22.81 | 21.27 | 22.53 | 24,650,264 | +2.29(+11.32%) |
Apr 01, 2009 | 18.34 | 20.50 | 18.04 | 20.24 | 20,829,778 | +1.33(+7.05%) |
Mar 31, 2009 | 19.96 | 19.96 | 18.60 | 18.90 | 20,766,964 | -0.38(-1.95%) |
Mar 30, 2009 | 20.34 | 20.34 | 18.70 | 19.28 | 19,460,796 | -2.85(-12.89%) |
Mar 26, 2009 | 21.86 | 22.46 | 21.57 | 22.13 | 22,124,604 | +1.14(+5.41%) |
Mar 25, 2009 | 21.28 | 23.03 | 20.11 | 21.00 | 38,766,064 | +0.13(+0.64%) |
Mar 24, 2009 | 19.32 | 21.71 | 18.83 | 20.86 | 29,467,238 | +1.11(+5.62%) |
Mar 23, 2009 | 19.05 | 19.81 | 18.85 | 19.75 | 25,653,474 | +2.11(+11.97%) |
Mar 20, 2009 | 19.12 | 19.23 | 17.22 | 17.64 | 22,511,230 | -1.53(-7.96%) |
Mar 19, 2009 | 18.04 | 20.08 | 17.82 | 19.17 | 35,349,456 | +2.02(+11.78%) |
Mar 18, 2009 | 15.70 | 17.51 | 15.34 | 17.15 | 22,427,884 | +1.21(+7.62%) |
Mar 17, 2009 | 15.62 | 15.99 | 14.90 | 15.93 | 21,712,120 | -0.53(-3.21%) |
Mar 16, 2009 | 16.58 | 17.53 | 15.99 | 16.46 | 18,870,590 | +0.20(+1.21%) |
Mar 13, 2009 | 17.45 | 17.47 | 15.76 | 16.26 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.77 | 17.25 | 15.75 | 17.09 | 23,858,444 | -0.21(-1.19%) |
Mar 11, 2009 | 18.56 | 18.67 | 16.85 | 17.29 | 18,991,700 | -0.67(-3.74%) |
Mar 10, 2009 | 16.44 | 18.25 | 16.29 | 17.96 | 21,675,620 | +2.38(+15.27%) |
Mar 09, 2009 | 15.55 | 16.46 | 15.28 | 15.58 | 17,043,142 | -0.24(-1.53%) |
Mar 06, 2009 | 16.22 | 16.91 | 15.18 | 15.83 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.10 | 16.75 | 15.56 | 15.78 | 20,744,970 | -1.15(-6.81%) |
Mar 04, 2009 | 16.75 | 17.33 | 16.24 | 16.94 | 26,794,066 | +1.74(+11.42%) |