Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.35 | 21.58 | 20.85 | 21.08 | 23,929,156 | -0.44(-2.03%) |
Jun 29, 2009 | 21.27 | 21.66 | 20.93 | 21.52 | 25,080,546 | +0.35(+1.68%) |
Jun 26, 2009 | 20.56 | 21.31 | 20.55 | 21.16 | 40,691,532 | +0.55(+2.69%) |
Jun 25, 2009 | 20.47 | 20.99 | 20.34 | 20.61 | 30,468,366 | +0.16(+0.80%) |
Jun 24, 2009 | 20.69 | 21.05 | 20.16 | 20.45 | 30,620,466 | -0.04(-0.18%) |
Jun 23, 2009 | 19.80 | 20.60 | 19.32 | 20.48 | 42,835,652 | +0.79(+4.02%) |
Jun 22, 2009 | 20.59 | 20.73 | 19.69 | 19.69 | 37,451,408 | -1.21(-5.80%) |
Jun 19, 2009 | 20.90 | 20.98 | 20.44 | 20.90 | 43,723,284 | +0.18(+0.86%) |
Jun 18, 2009 | 20.36 | 21.37 | 20.33 | 20.73 | 31,378,864 | +0.41(+2.00%) |
Jun 17, 2009 | 20.78 | 20.80 | 20.00 | 20.32 | 32,955,380 | -0.46(-2.21%) |
Jun 16, 2009 | 21.24 | 21.36 | 20.56 | 20.78 | 33,111,838 | -0.65(-3.05%) |
Jun 15, 2009 | 21.67 | 21.78 | 20.82 | 21.43 | 31,475,506 | -0.53(-2.41%) |
Jun 12, 2009 | 21.67 | 22.12 | 21.37 | 21.96 | 21,562,966 | +0.16(+0.71%) |
Jun 11, 2009 | 21.87 | 22.30 | 21.44 | 21.81 | 39,328,024 | +0.17(+0.79%) |
Jun 10, 2009 | 23.05 | 23.07 | 21.17 | 21.64 | 73,649,880 | -1.27(-5.55%) |
Jun 09, 2009 | 23.39 | 23.49 | 22.56 | 22.91 | 39,089,748 | -0.30(-1.31%) |
Jun 08, 2009 | 22.86 | 23.42 | 22.79 | 23.21 | 24,160,236 | +0.31(+1.36%) |
Jun 05, 2009 | 23.50 | 23.65 | 22.88 | 22.90 | 28,186,424 | -0.17(-0.74%) |
Jun 04, 2009 | 22.10 | 23.29 | 22.10 | 23.07 | 38,234,708 | +1.09(+4.98%) |
Jun 03, 2009 | 20.90 | 22.30 | 21.52 | 21.98 | 37,724,200 | -0.27(-1.23%) |
Jun 02, 2009 | 20.90 | 22.44 | 20.85 | 22.25 | 91,434,312 | +0.15(+0.67%) |
Jun 01, 2009 | 22.68 | 23.15 | 21.94 | 22.10 | 42,243,240 | -0.32(-1.42%) |
May 29, 2009 | 22.25 | 22.44 | 21.86 | 22.42 | 39,565,120 | +0.66(+3.02%) |
May 28, 2009 | 21.42 | 21.84 | 21.02 | 21.76 | 28,467,130 | +0.61(+2.87%) |
May 27, 2009 | 21.48 | 22.35 | 21.15 | 21.16 | 48,630,108 | -0.30(-1.41%) |
May 26, 2009 | 20.75 | 21.49 | 20.67 | 21.46 | 31,842,550 | +0.58(+2.80%) |
May 22, 2009 | 21.02 | 21.51 | 20.77 | 20.88 | 24,907,144 | +0.10(+0.50%) |
May 21, 2009 | 20.44 | 21.19 | 20.36 | 20.77 | 38,109,608 | +0.07(+0.32%) |
May 20, 2009 | 21.81 | 21.90 | 20.54 | 20.71 | 48,690,884 | -0.67(-3.15%) |
May 19, 2009 | 21.07 | 22.08 | 20.01 | 21.38 | 56,623,760 | +0.47(+2.23%) |
May 18, 2009 | 19.94 | 20.93 | 19.74 | 20.91 | 48,606,816 | +1.59(+8.23%) |
May 15, 2009 | 19.66 | 20.02 | 19.20 | 19.32 | 38,815,916 | -0.33(-1.66%) |
May 14, 2009 | 18.65 | 19.80 | 18.38 | 19.65 | 42,660,404 | +1.09(+5.86%) |
May 13, 2009 | 18.96 | 19.48 | 18.41 | 18.56 | 43,305,896 | -0.30(-1.61%) |
May 12, 2009 | 19.69 | 20.02 | 18.52 | 18.86 | 56,503,128 | -0.41(-2.15%) |
May 11, 2009 | 20.45 | 20.66 | 19.24 | 19.28 | 65,464,224 | -1.58(-7.55%) |
May 08, 2009 | 18.48 | 20.85 | 18.29 | 20.85 | 202,946,576 | +1.10(+5.58%) |
May 07, 2009 | 21.25 | 21.41 | 19.38 | 19.75 | 56,923,144 | -1.33(-6.31%) |
May 06, 2009 | 20.35 | 21.48 | 19.83 | 21.08 | 62,106,228 | +0.96(+4.78%) |
May 05, 2009 | 19.84 | 20.54 | 19.64 | 20.12 | 35,344,156 | +0.14(+0.70%) |
May 04, 2009 | 19.40 | 20.14 | 18.97 | 19.98 | 61,232,768 | +0.89(+4.65%) |
May 01, 2009 | 17.55 | 19.58 | 17.52 | 19.09 | 80,547,120 | +1.61(+9.22%) |
Apr 30, 2009 | 17.58 | 18.09 | 17.36 | 17.48 | 66,216,612 | +0.68(+4.05%) |
Apr 29, 2009 | 15.86 | 17.19 | 15.72 | 16.80 | 63,710,232 | +1.21(+7.73%) |
Apr 28, 2009 | 15.43 | 22.17 | 15.30 | 15.60 | 37,372,672 | -0.13(-0.80%) |
Apr 27, 2009 | 15.97 | 16.48 | 15.65 | 15.72 | 45,071,360 | -0.52(-3.19%) |
Apr 24, 2009 | 16.53 | 16.73 | 15.77 | 16.24 | 72,796,680 | +0.00(+0.00%) |
Apr 23, 2009 | 16.79 | 16.98 | 15.65 | 16.24 | 84,280,064 | -0.35(-2.14%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.46 | 16.59 | 140,594,768 | -1.67(-9.15%) |
Apr 21, 2009 | 17.05 | 18.57 | 16.73 | 18.26 | 67,761,416 | +0.87(+5.02%) |
Apr 20, 2009 | 17.88 | 18.63 | 17.38 | 17.39 | 61,340,616 | -1.09(-5.92%) |
Apr 17, 2009 | 17.65 | 19.14 | 17.43 | 18.49 | 69,799,080 | +0.76(+4.30%) |
Apr 16, 2009 | 17.44 | 18.04 | 17.15 | 17.73 | 54,163,944 | +0.38(+2.22%) |
Apr 15, 2009 | 17.33 | 17.55 | 16.28 | 17.34 | 70,840,296 | -0.16(-0.93%) |
Apr 14, 2009 | 18.89 | 19.20 | 17.42 | 17.50 | 65,162,960 | -1.43(-7.54%) |
Apr 13, 2009 | 18.17 | 20.22 | 18.12 | 18.93 | 60,952,440 | +0.18(+0.99%) |
Apr 09, 2009 | 17.82 | 18.76 | 17.19 | 18.75 | 71,931,200 | +1.97(+11.72%) |
Apr 08, 2009 | 17.58 | 17.58 | 16.36 | 16.78 | 50,899,368 | -0.47(-2.70%) |
Apr 07, 2009 | 16.57 | 18.09 | 16.56 | 17.24 | 61,464,768 | +0.01(+0.04%) |
Apr 06, 2009 | 17.07 | 17.38 | 16.75 | 17.24 | 47,597,876 | -0.55(-3.12%) |
Apr 03, 2009 | 16.71 | 17.87 | 16.32 | 17.79 | 71,184,224 | +0.70(+4.11%) |
Apr 02, 2009 | 18.45 | 18.49 | 16.97 | 17.09 | 91,632,552 | -0.46(-2.61%) |