Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.97 | 21.06 | 20.52 | 20.69 | 31,021,050 | +0.10(+0.50%) |
May 28, 2009 | 20.25 | 20.71 | 20.24 | 20.59 | 33,566,912 | +0.51(+2.56%) |
May 27, 2009 | 20.38 | 20.81 | 19.98 | 20.07 | 24,764,282 | -0.25(-1.24%) |
May 26, 2009 | 19.86 | 20.38 | 19.73 | 20.33 | 22,470,978 | +0.29(+1.47%) |
May 22, 2009 | 20.28 | 20.39 | 19.98 | 20.03 | 16,697,066 | -0.13(-0.63%) |
May 21, 2009 | 20.40 | 20.47 | 19.92 | 20.16 | 26,424,514 | -0.69(-3.31%) |
May 20, 2009 | 21.12 | 21.36 | 20.78 | 20.85 | 25,368,908 | +0.13(+0.63%) |
May 19, 2009 | 20.70 | 21.00 | 20.65 | 20.72 | 24,486,084 | +0.17(+0.83%) |
May 18, 2009 | 20.13 | 20.73 | 20.11 | 20.55 | 24,152,742 | +0.72(+3.62%) |
May 15, 2009 | 20.08 | 20.23 | 19.67 | 19.83 | 22,246,988 | -0.37(-1.81%) |
May 14, 2009 | 19.97 | 20.39 | 19.88 | 20.20 | 21,996,886 | +0.06(+0.31%) |
May 13, 2009 | 20.30 | 20.80 | 20.07 | 20.13 | 32,295,264 | -0.39(-1.91%) |
May 12, 2009 | 20.65 | 20.85 | 20.29 | 20.53 | 27,521,084 | +0.15(+0.75%) |
May 11, 2009 | 20.74 | 20.74 | 20.25 | 20.37 | 29,045,604 | -0.80(-3.79%) |
May 08, 2009 | 20.20 | 21.34 | 20.15 | 21.18 | 49,410,096 | +1.49(+7.59%) |
May 07, 2009 | 20.42 | 20.54 | 19.61 | 19.68 | 38,559,492 | -0.28(-1.40%) |
May 06, 2009 | 19.68 | 20.17 | 19.55 | 19.96 | 31,034,156 | +0.57(+2.93%) |
May 05, 2009 | 19.95 | 19.99 | 19.28 | 19.39 | 22,116,926 | -0.41(-2.07%) |
May 04, 2009 | 19.81 | 19.87 | 19.67 | 19.80 | 30,933,900 | +0.62(+3.22%) |
May 01, 2009 | 18.58 | 19.21 | 18.52 | 19.19 | 31,808,014 | +0.68(+3.66%) |
Apr 30, 2009 | 18.98 | 19.06 | 18.29 | 18.51 | 31,797,500 | -0.23(-1.23%) |
Apr 29, 2009 | 18.53 | 18.96 | 18.39 | 18.74 | 30,549,834 | +0.37(+1.99%) |
Apr 28, 2009 | 18.29 | 18.62 | 18.26 | 18.37 | 23,843,270 | -0.15(-0.80%) |
Apr 27, 2009 | 18.20 | 18.66 | 18.08 | 18.52 | 33,098,312 | -0.08(-0.44%) |
Apr 24, 2009 | 18.40 | 18.94 | 18.33 | 18.60 | 37,278,136 | +0.58(+3.21%) |
Apr 23, 2009 | 17.71 | 18.06 | 17.47 | 18.03 | 41,227,424 | +0.84(+4.91%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.14 | 17.18 | 26,849,932 | -0.28(-1.58%) |
Apr 21, 2009 | 17.00 | 17.55 | 16.94 | 17.46 | 28,112,224 | +0.33(+1.92%) |
Apr 20, 2009 | 17.75 | 17.82 | 17.06 | 17.13 | 31,082,486 | -1.01(-5.55%) |
Apr 17, 2009 | 18.01 | 18.34 | 17.93 | 18.13 | 28,539,468 | +0.17(+0.96%) |
Apr 16, 2009 | 18.07 | 18.07 | 17.56 | 17.96 | 26,943,346 | +0.04(+0.23%) |
Apr 15, 2009 | 17.80 | 17.98 | 17.50 | 17.92 | 25,970,402 | +0.06(+0.33%) |
Apr 14, 2009 | 17.89 | 18.25 | 17.70 | 17.86 | 26,064,786 | -0.22(-1.22%) |
Apr 13, 2009 | 17.99 | 18.26 | 17.77 | 18.08 | 21,250,314 | -0.15(-0.84%) |
Apr 09, 2009 | 18.28 | 18.35 | 17.93 | 18.24 | 27,621,012 | +0.38(+2.15%) |
Apr 08, 2009 | 17.76 | 17.94 | 4.334 | 17.85 | 32,903,194 | -0.06(-0.35%) |
Apr 07, 2009 | 18.24 | 18.25 | 17.82 | 17.92 | 29,239,088 | -0.66(-3.57%) |
Apr 06, 2009 | 18.77 | 19.00 | 18.35 | 18.58 | 32,586,498 | -0.54(-2.83%) |
Apr 03, 2009 | 18.61 | 19.20 | 18.36 | 19.12 | 38,130,904 | +0.41(+2.20%) |
Apr 02, 2009 | 18.51 | 19.19 | 18.45 | 18.71 | 44,318,256 | +0.74(+4.15%) |
Apr 01, 2009 | 17.36 | 18.14 | 17.22 | 17.97 | 34,213,588 | +0.29(+1.63%) |
Mar 31, 2009 | 17.83 | 18.08 | 17.58 | 17.68 | 38,109,216 | +0.06(+0.36%) |
Mar 30, 2009 | 17.77 | 17.79 | 17.27 | 17.61 | 37,426,172 | -0.58(-3.20%) |
Mar 26, 2009 | 18.28 | 18.35 | 17.90 | 18.20 | 30,469,158 | +0.28(+1.54%) |
Mar 25, 2009 | 17.89 | 18.25 | 17.43 | 17.92 | 33,883,244 | +0.04(+0.20%) |
Mar 24, 2009 | 18.06 | 18.26 | 17.73 | 17.89 | 29,915,626 | -0.51(-2.77%) |
Mar 23, 2009 | 17.91 | 18.41 | 17.82 | 18.40 | 40,686,240 | +1.33(+7.78%) |
Mar 20, 2009 | 17.52 | 17.74 | 17.00 | 17.07 | 49,656,148 | -1.02(-5.63%) |
Mar 19, 2009 | 18.02 | 18.14 | 17.26 | 18.09 | 57,567,308 | +0.80(+4.64%) |
Mar 18, 2009 | 16.84 | 17.45 | 16.42 | 17.29 | 38,142,124 | +0.31(+1.84%) |
Mar 17, 2009 | 16.37 | 16.99 | 16.21 | 16.97 | 38,023,388 | +0.67(+4.10%) |
Mar 16, 2009 | 16.50 | 16.93 | 16.27 | 16.31 | 42,153,516 | -0.13(-0.80%) |
Mar 13, 2009 | 17.11 | 17.17 | 15.96 | 16.44 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.16 | 17.33 | 16.32 | 16.88 | 56,703,272 | -0.27(-1.55%) |
Mar 11, 2009 | 17.27 | 17.58 | 16.82 | 17.14 | 33,512,804 | -0.01(-0.05%) |
Mar 10, 2009 | 16.96 | 17.24 | 16.87 | 17.15 | 45,770,244 | +0.66(+4.02%) |
Mar 09, 2009 | 15.87 | 16.83 | 15.66 | 16.49 | 48,985,800 | +0.53(+3.31%) |
Mar 06, 2009 | 16.36 | 16.68 | 15.40 | 15.96 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.35 | 16.45 | 15.72 | 15.98 | 41,503,680 | -0.74(-4.45%) |
Mar 04, 2009 | 16.51 | 17.09 | 16.32 | 16.73 | 37,497,528 | +0.85(+5.35%) |