Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.24 | 21.33 | 20.79 | 20.96 | 30,621,092 | +0.11(+0.50%) |
May 28, 2009 | 20.51 | 20.98 | 20.50 | 20.86 | 33,134,128 | +0.52(+2.56%) |
May 27, 2009 | 20.64 | 21.08 | 20.24 | 20.34 | 24,444,994 | -0.26(-1.24%) |
May 26, 2009 | 20.12 | 20.65 | 19.98 | 20.59 | 22,181,256 | +0.30(+1.46%) |
May 22, 2009 | 20.55 | 20.66 | 20.25 | 20.30 | 16,481,789 | -0.13(-0.63%) |
May 21, 2009 | 20.66 | 20.74 | 20.18 | 20.42 | 26,083,820 | -0.54(-2.56%) |
May 20, 2009 | 21.23 | 21.47 | 20.89 | 20.96 | 25,237,592 | +0.13(+0.63%) |
May 19, 2009 | 20.81 | 21.11 | 20.76 | 20.83 | 24,359,338 | +0.17(+0.83%) |
May 18, 2009 | 20.23 | 20.84 | 20.22 | 20.66 | 24,027,722 | +0.72(+3.62%) |
May 15, 2009 | 20.19 | 20.34 | 19.78 | 19.93 | 22,131,832 | -0.37(-1.81%) |
May 14, 2009 | 20.07 | 20.50 | 19.98 | 20.30 | 21,883,024 | +0.06(+0.31%) |
May 13, 2009 | 20.41 | 20.91 | 20.17 | 20.24 | 32,128,096 | -0.39(-1.91%) |
May 12, 2009 | 20.76 | 20.96 | 20.40 | 20.63 | 27,378,628 | +0.15(+0.75%) |
May 11, 2009 | 20.85 | 20.85 | 20.35 | 20.48 | 28,895,256 | -0.81(-3.79%) |
May 08, 2009 | 20.30 | 21.45 | 20.26 | 21.29 | 49,154,336 | +1.50(+7.59%) |
May 07, 2009 | 20.53 | 20.65 | 19.72 | 19.78 | 38,359,900 | -0.28(-1.40%) |
May 06, 2009 | 19.78 | 20.27 | 19.65 | 20.06 | 30,873,516 | +0.57(+2.93%) |
May 05, 2009 | 20.06 | 20.10 | 19.38 | 19.49 | 22,002,444 | -0.41(-2.07%) |
May 04, 2009 | 19.91 | 19.98 | 19.78 | 19.91 | 30,773,778 | +0.62(+3.22%) |
May 01, 2009 | 18.67 | 19.31 | 18.61 | 19.29 | 31,643,368 | +0.68(+3.66%) |
Apr 30, 2009 | 19.08 | 19.16 | 18.39 | 18.60 | 31,632,908 | -0.23(-1.23%) |
Apr 29, 2009 | 18.63 | 19.06 | 18.49 | 18.84 | 30,391,700 | +0.37(+1.99%) |
Apr 28, 2009 | 18.38 | 18.72 | 18.35 | 18.47 | 23,719,850 | -0.15(-0.80%) |
Apr 27, 2009 | 18.29 | 18.75 | 18.17 | 18.62 | 32,926,986 | -0.08(-0.44%) |
Apr 24, 2009 | 18.50 | 19.04 | 18.42 | 18.70 | 37,085,176 | +0.58(+3.21%) |
Apr 23, 2009 | 17.80 | 18.15 | 17.57 | 18.12 | 41,014,020 | +0.85(+4.91%) |
Apr 22, 2009 | 17.39 | 17.65 | 17.23 | 17.27 | 26,710,950 | -0.28(-1.58%) |
Apr 21, 2009 | 17.08 | 17.64 | 17.03 | 17.55 | 27,966,708 | +0.33(+1.92%) |
Apr 20, 2009 | 17.85 | 17.91 | 17.15 | 17.22 | 30,921,596 | -1.01(-5.55%) |
Apr 17, 2009 | 18.10 | 18.44 | 18.02 | 18.23 | 28,391,740 | +0.17(+0.95%) |
Apr 16, 2009 | 18.16 | 18.16 | 17.66 | 18.06 | 26,803,880 | +0.04(+0.23%) |
Apr 15, 2009 | 17.90 | 18.07 | 17.59 | 18.01 | 25,835,972 | +0.06(+0.33%) |
Apr 14, 2009 | 17.98 | 18.35 | 17.79 | 17.96 | 25,929,868 | -0.22(-1.22%) |
Apr 13, 2009 | 18.09 | 18.36 | 17.86 | 18.18 | 21,140,316 | -0.15(-0.84%) |
Apr 09, 2009 | 18.38 | 18.45 | 18.02 | 18.33 | 27,478,038 | +0.39(+2.15%) |
Apr 08, 2009 | 17.85 | 18.04 | 4.356 | 17.95 | 32,732,878 | -0.06(-0.35%) |
Apr 07, 2009 | 18.33 | 18.34 | 17.91 | 18.01 | 29,087,740 | -0.67(-3.57%) |
Apr 06, 2009 | 18.87 | 19.10 | 18.45 | 18.68 | 32,417,820 | -0.54(-2.83%) |
Apr 03, 2009 | 18.71 | 19.30 | 18.46 | 19.22 | 37,933,532 | +0.41(+2.20%) |
Apr 02, 2009 | 18.61 | 19.29 | 18.54 | 18.81 | 44,088,852 | +0.75(+4.15%) |
Apr 01, 2009 | 17.45 | 18.23 | 17.31 | 18.06 | 34,036,488 | +0.29(+1.63%) |
Mar 31, 2009 | 17.92 | 18.17 | 17.67 | 17.77 | 37,911,952 | +0.06(+0.36%) |
Mar 30, 2009 | 17.86 | 17.88 | 17.36 | 17.71 | 37,232,448 | -0.59(-3.20%) |
Mar 26, 2009 | 18.38 | 18.45 | 18.00 | 18.29 | 30,311,442 | +0.28(+1.54%) |
Mar 25, 2009 | 17.99 | 18.35 | 17.52 | 18.01 | 33,707,856 | +0.04(+0.20%) |
Mar 24, 2009 | 18.15 | 18.36 | 17.82 | 17.98 | 29,760,776 | -0.51(-2.77%) |
Mar 23, 2009 | 18.01 | 18.50 | 17.91 | 18.49 | 40,475,636 | +1.33(+7.78%) |
Mar 20, 2009 | 17.62 | 17.83 | 17.08 | 17.16 | 49,399,116 | -1.02(-5.63%) |
Mar 19, 2009 | 18.11 | 18.24 | 17.35 | 18.18 | 57,269,328 | +0.81(+4.64%) |
Mar 18, 2009 | 16.93 | 17.54 | 16.50 | 17.37 | 37,944,688 | +0.31(+1.84%) |
Mar 17, 2009 | 16.45 | 17.08 | 16.29 | 17.06 | 37,826,568 | +0.67(+4.10%) |
Mar 16, 2009 | 16.58 | 17.02 | 16.36 | 16.39 | 41,935,316 | -0.13(-0.80%) |
Mar 13, 2009 | 17.20 | 17.26 | 16.04 | 16.52 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.25 | 17.42 | 16.41 | 16.97 | 56,409,764 | -0.27(-1.55%) |
Mar 11, 2009 | 17.36 | 17.67 | 16.91 | 17.23 | 33,339,332 | -0.01(-0.05%) |
Mar 10, 2009 | 17.05 | 17.33 | 16.96 | 17.24 | 45,533,324 | +0.67(+4.02%) |
Mar 09, 2009 | 15.95 | 16.92 | 15.75 | 16.58 | 48,732,236 | +0.53(+3.31%) |
Mar 06, 2009 | 16.44 | 16.77 | 15.48 | 16.05 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.43 | 16.54 | 15.80 | 16.06 | 41,288,848 | -0.75(-4.45%) |
Mar 04, 2009 | 16.60 | 17.18 | 16.40 | 16.81 | 37,303,428 | +0.85(+5.34%) |