Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.78 | 21.78 | 21.38 | 21.74 | 16,111,500 | +0.05(+0.24%) |
May 28, 2009 | 21.13 | 21.86 | 21.13 | 21.69 | 14,397,925 | +0.45(+2.14%) |
May 27, 2009 | 21.44 | 21.46 | 21.06 | 21.23 | 17,451,096 | -0.24(-1.14%) |
May 26, 2009 | 21.64 | 21.70 | 21.33 | 21.48 | 21,275,894 | -0.30(-1.36%) |
May 22, 2009 | 21.48 | 22.01 | 21.48 | 21.77 | 10,424,365 | -0.05(-0.23%) |
May 21, 2009 | 21.99 | 21.99 | 21.56 | 21.82 | 14,001,827 | -0.19(-0.88%) |
May 20, 2009 | 21.68 | 22.16 | 21.44 | 22.02 | 14,859,902 | +0.49(+2.30%) |
May 19, 2009 | 21.72 | 21.78 | 21.40 | 21.52 | 18,756,744 | -0.24(-1.10%) |
May 18, 2009 | 22.15 | 22.28 | 21.65 | 21.76 | 19,601,784 | -0.24(-1.11%) |
May 15, 2009 | 21.64 | 22.09 | 21.33 | 22.01 | 22,003,602 | +0.38(+1.77%) |
May 14, 2009 | 21.27 | 21.77 | 21.22 | 21.62 | 18,477,442 | +0.33(+1.56%) |
May 13, 2009 | 21.09 | 21.43 | 20.83 | 21.29 | 16,956,890 | -0.09(-0.41%) |
May 12, 2009 | 20.78 | 21.50 | 20.56 | 21.38 | 20,548,836 | +0.71(+3.43%) |
May 11, 2009 | 20.65 | 20.85 | 20.42 | 20.67 | 14,964,142 | -0.28(-1.34%) |
May 08, 2009 | 20.99 | 21.24 | 20.65 | 20.95 | 17,158,980 | +0.21(+1.00%) |
May 07, 2009 | 20.13 | 20.85 | 19.89 | 20.74 | 27,916,708 | +0.71(+3.57%) |
May 06, 2009 | 19.22 | 20.19 | 18.99 | 20.03 | 22,286,636 | +1.02(+5.36%) |
May 05, 2009 | 19.34 | 19.51 | 18.95 | 19.01 | 13,393,208 | -0.43(-2.20%) |
May 04, 2009 | 19.00 | 19.47 | 18.97 | 19.44 | 17,019,250 | +0.48(+2.56%) |
May 01, 2009 | 18.49 | 18.96 | 18.44 | 18.95 | 17,410,714 | +0.50(+2.71%) |
Apr 30, 2009 | 18.89 | 19.03 | 18.45 | 18.45 | 35,644,548 | -0.20(-1.07%) |
Apr 29, 2009 | 18.78 | 19.18 | 18.65 | 18.65 | 19,192,042 | -0.12(-0.65%) |
Apr 28, 2009 | 18.76 | 19.05 | 18.68 | 18.77 | 15,686,324 | -0.18(-0.97%) |
Apr 27, 2009 | 18.85 | 19.19 | 18.85 | 18.96 | 14,046,706 | -0.12(-0.64%) |
Apr 24, 2009 | 18.99 | 19.35 | 18.89 | 19.08 | 18,150,578 | +0.22(+1.16%) |
Apr 23, 2009 | 18.57 | 19.04 | 18.37 | 18.86 | 16,929,626 | +0.38(+2.07%) |
Apr 22, 2009 | 18.69 | 18.97 | 18.48 | 18.48 | 18,597,754 | -0.33(-1.74%) |
Apr 21, 2009 | 18.76 | 18.93 | 18.59 | 18.81 | 14,544,374 | -0.01(-0.05%) |
Apr 20, 2009 | 18.80 | 19.18 | 18.70 | 18.82 | 17,398,606 | -0.21(-1.10%) |
Apr 17, 2009 | 19.42 | 19.46 | 18.95 | 19.02 | 17,506,228 | -0.35(-1.79%) |
Apr 16, 2009 | 19.41 | 19.41 | 18.87 | 19.37 | 13,875,443 | +0.10(+0.53%) |
Apr 15, 2009 | 18.46 | 19.30 | 18.46 | 19.27 | 15,857,323 | +0.69(+3.73%) |
Apr 14, 2009 | 18.73 | 18.76 | 18.31 | 18.58 | 16,381,832 | -0.33(-1.73%) |
Apr 13, 2009 | 19.12 | 19.28 | 18.85 | 18.90 | 12,736,279 | -0.32(-1.67%) |
Apr 09, 2009 | 19.86 | 19.86 | 19.09 | 19.22 | 15,499,274 | -0.28(-1.41%) |
Apr 08, 2009 | 18.95 | 19.55 | 18.68 | 19.50 | 17,395,182 | +0.65(+3.43%) |
Apr 07, 2009 | 18.78 | 19.12 | 18.66 | 18.85 | 23,059,052 | -0.18(-0.94%) |
Apr 06, 2009 | 18.50 | 19.09 | 18.34 | 19.03 | 16,972,900 | +0.58(+3.12%) |
Apr 03, 2009 | 18.37 | 18.55 | 18.25 | 18.45 | 19,856,650 | +0.06(+0.30%) |
Apr 02, 2009 | 18.58 | 18.67 | 18.19 | 18.40 | 25,980,588 | -0.07(-0.36%) |
Apr 01, 2009 | 17.95 | 18.54 | 17.92 | 18.46 | 21,469,450 | +0.33(+1.80%) |
Mar 31, 2009 | 18.66 | 18.83 | 18.09 | 18.14 | 29,143,448 | -0.59(-3.13%) |
Mar 30, 2009 | 19.11 | 19.31 | 18.58 | 18.72 | 17,100,824 | -0.80(-4.10%) |
Mar 26, 2009 | 19.78 | 19.80 | 19.36 | 19.52 | 24,984,540 | -0.14(-0.73%) |
Mar 25, 2009 | 19.93 | 20.02 | 19.47 | 19.67 | 15,633,167 | -0.11(-0.57%) |
Mar 24, 2009 | 19.23 | 19.93 | 19.23 | 19.78 | 25,521,638 | +0.35(+1.78%) |
Mar 23, 2009 | 19.22 | 19.45 | 19.15 | 19.43 | 25,468,094 | -0.12(-0.63%) |
Mar 20, 2009 | 19.07 | 19.72 | 19.07 | 19.55 | 35,908,720 | +0.59(+3.09%) |
Mar 19, 2009 | 19.50 | 19.57 | 18.94 | 18.97 | 25,154,266 | -0.55(-2.79%) |
Mar 18, 2009 | 19.48 | 19.96 | 19.35 | 19.51 | 23,949,184 | -0.16(-0.83%) |
Mar 17, 2009 | 18.79 | 19.77 | 18.59 | 19.68 | 26,995,756 | +0.73(+3.88%) |
Mar 16, 2009 | 18.46 | 19.09 | 18.44 | 18.94 | 18,060,540 | +0.59(+3.19%) |
Mar 13, 2009 | 17.77 | 18.43 | 17.71 | 18.36 | 0 | +0.70(+3.96%) |
Mar 12, 2009 | 17.20 | 17.69 | 16.96 | 17.66 | 15,045,106 | +0.50(+2.94%) |
Mar 11, 2009 | 17.50 | 17.56 | 17.06 | 17.15 | 18,148,484 | -0.20(-1.17%) |
Mar 10, 2009 | 17.63 | 17.63 | 17.00 | 17.36 | 21,634,524 | -0.01(-0.06%) |
Mar 09, 2009 | 16.82 | 17.47 | 16.80 | 17.37 | 24,617,490 | +0.37(+2.19%) |
Mar 06, 2009 | 16.92 | 17.05 | 16.57 | 17.00 | 0 | +0.20(+1.18%) |
Mar 05, 2009 | 16.72 | 16.87 | 16.33 | 16.80 | 33,132,088 | -0.28(-1.61%) |
Mar 04, 2009 | 16.75 | 17.19 | 16.62 | 17.07 | 29,269,058 | +0.42(+2.51%) |