Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.00 | 21.09 | 20.55 | 20.73 | 30,968,124 | +0.10(+0.50%) |
May 28, 2009 | 20.28 | 20.75 | 20.27 | 20.62 | 33,509,642 | +0.52(+2.56%) |
May 27, 2009 | 20.41 | 20.85 | 20.01 | 20.11 | 24,722,032 | -0.25(-1.24%) |
May 26, 2009 | 19.90 | 20.42 | 19.76 | 20.36 | 22,432,640 | +0.29(+1.46%) |
May 22, 2009 | 20.32 | 20.43 | 20.02 | 20.07 | 16,668,579 | -0.13(-0.63%) |
May 21, 2009 | 20.43 | 20.51 | 19.96 | 20.20 | 26,379,432 | -0.69(-3.31%) |
May 20, 2009 | 21.15 | 21.40 | 20.82 | 20.89 | 25,325,626 | +0.13(+0.63%) |
May 19, 2009 | 20.74 | 21.04 | 20.69 | 20.76 | 24,444,308 | +0.17(+0.83%) |
May 18, 2009 | 20.16 | 20.77 | 20.15 | 20.58 | 24,111,536 | +0.72(+3.62%) |
May 15, 2009 | 20.12 | 20.27 | 19.71 | 19.86 | 22,209,032 | -0.37(-1.81%) |
May 14, 2009 | 20.00 | 20.43 | 19.91 | 20.23 | 21,959,356 | +0.06(+0.31%) |
May 13, 2009 | 20.34 | 20.83 | 20.10 | 20.17 | 32,240,166 | -0.39(-1.91%) |
May 12, 2009 | 20.68 | 20.89 | 20.33 | 20.56 | 27,474,132 | +0.15(+0.75%) |
May 11, 2009 | 20.77 | 20.77 | 20.28 | 20.41 | 28,996,050 | -0.80(-3.79%) |
May 08, 2009 | 20.23 | 21.38 | 20.19 | 21.21 | 49,325,796 | +1.50(+7.59%) |
May 07, 2009 | 20.46 | 20.57 | 19.65 | 19.72 | 38,493,704 | -0.28(-1.40%) |
May 06, 2009 | 19.72 | 20.20 | 19.58 | 20.00 | 30,981,210 | +0.57(+2.93%) |
May 05, 2009 | 19.99 | 20.03 | 19.31 | 19.43 | 22,079,192 | -0.41(-2.07%) |
May 04, 2009 | 19.84 | 19.91 | 19.71 | 19.84 | 30,881,124 | +0.62(+3.22%) |
May 01, 2009 | 18.61 | 19.25 | 18.55 | 19.22 | 31,753,746 | +0.68(+3.66%) |
Apr 30, 2009 | 19.01 | 19.10 | 18.32 | 18.54 | 31,743,250 | -0.23(-1.23%) |
Apr 29, 2009 | 18.56 | 18.99 | 18.42 | 18.77 | 30,497,714 | +0.37(+1.99%) |
Apr 28, 2009 | 18.32 | 18.65 | 18.29 | 18.40 | 23,802,590 | -0.15(-0.80%) |
Apr 27, 2009 | 18.23 | 18.69 | 18.11 | 18.55 | 33,041,842 | -0.08(-0.44%) |
Apr 24, 2009 | 18.43 | 18.97 | 18.36 | 18.63 | 37,214,536 | +0.58(+3.21%) |
Apr 23, 2009 | 17.74 | 18.09 | 17.50 | 18.06 | 41,157,088 | +0.85(+4.91%) |
Apr 22, 2009 | 17.33 | 17.59 | 17.17 | 17.21 | 26,804,122 | -0.28(-1.58%) |
Apr 21, 2009 | 17.03 | 17.58 | 16.97 | 17.49 | 28,064,262 | +0.33(+1.92%) |
Apr 20, 2009 | 17.78 | 17.85 | 17.09 | 17.16 | 31,029,456 | -1.01(-5.55%) |
Apr 17, 2009 | 18.04 | 18.37 | 17.96 | 18.16 | 28,490,776 | +0.17(+0.95%) |
Apr 16, 2009 | 18.10 | 18.10 | 17.59 | 17.99 | 26,897,376 | +0.04(+0.23%) |
Apr 15, 2009 | 17.83 | 18.01 | 17.53 | 17.95 | 25,926,094 | +0.06(+0.33%) |
Apr 14, 2009 | 17.92 | 18.28 | 17.73 | 17.89 | 26,020,316 | -0.22(-1.22%) |
Apr 13, 2009 | 18.02 | 18.29 | 17.80 | 18.11 | 21,214,058 | -0.15(-0.84%) |
Apr 09, 2009 | 18.31 | 18.38 | 17.96 | 18.27 | 27,573,886 | +0.38(+2.15%) |
Apr 08, 2009 | 17.79 | 17.97 | 4.341 | 17.88 | 32,847,058 | -0.06(-0.35%) |
Apr 07, 2009 | 18.27 | 18.28 | 17.85 | 17.95 | 29,189,204 | -0.66(-3.57%) |
Apr 06, 2009 | 18.80 | 19.04 | 18.39 | 18.61 | 32,530,900 | -0.54(-2.83%) |
Apr 03, 2009 | 18.64 | 19.23 | 18.40 | 19.16 | 38,065,852 | +0.41(+2.20%) |
Apr 02, 2009 | 18.54 | 19.22 | 18.48 | 18.74 | 44,242,644 | +0.75(+4.15%) |
Apr 01, 2009 | 17.39 | 18.17 | 17.25 | 18.00 | 34,155,216 | +0.29(+1.63%) |
Mar 31, 2009 | 17.86 | 18.11 | 17.61 | 17.71 | 38,044,196 | +0.06(+0.36%) |
Mar 30, 2009 | 17.80 | 17.82 | 17.30 | 17.64 | 37,362,320 | -0.58(-3.20%) |
Mar 26, 2009 | 18.31 | 18.39 | 17.93 | 18.23 | 30,417,176 | +0.28(+1.54%) |
Mar 25, 2009 | 17.93 | 18.28 | 17.46 | 17.95 | 33,825,436 | +0.04(+0.20%) |
Mar 24, 2009 | 18.09 | 18.30 | 17.76 | 17.92 | 29,864,588 | -0.51(-2.77%) |
Mar 23, 2009 | 17.94 | 18.44 | 17.85 | 18.43 | 40,616,824 | +1.33(+7.78%) |
Mar 20, 2009 | 17.55 | 17.77 | 17.03 | 17.10 | 49,571,428 | -1.02(-5.63%) |
Mar 19, 2009 | 18.05 | 18.18 | 17.29 | 18.12 | 57,469,092 | +0.80(+4.64%) |
Mar 18, 2009 | 16.87 | 17.48 | 16.45 | 17.31 | 38,077,048 | +0.31(+1.84%) |
Mar 17, 2009 | 16.40 | 17.02 | 16.23 | 17.00 | 37,958,516 | +0.67(+4.10%) |
Mar 16, 2009 | 16.52 | 16.96 | 16.30 | 16.33 | 42,081,596 | -0.13(-0.80%) |
Mar 13, 2009 | 17.14 | 17.20 | 15.99 | 16.46 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.19 | 17.36 | 16.35 | 16.91 | 56,606,532 | -0.27(-1.55%) |
Mar 11, 2009 | 17.30 | 17.61 | 16.85 | 17.17 | 33,455,628 | -0.01(-0.05%) |
Mar 10, 2009 | 16.99 | 17.27 | 16.90 | 17.18 | 45,692,156 | +0.66(+4.02%) |
Mar 09, 2009 | 15.90 | 16.86 | 15.69 | 16.52 | 48,902,224 | +0.53(+3.31%) |
Mar 06, 2009 | 16.39 | 16.71 | 15.43 | 15.99 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.37 | 16.48 | 15.75 | 16.01 | 41,432,872 | -0.75(-4.45%) |
Mar 04, 2009 | 16.54 | 17.12 | 16.35 | 16.75 | 37,433,552 | +0.85(+5.35%) |