Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.14 | 24.23 | 23.63 | 23.90 | 15,747,753 | +0.33(+1.39%) |
May 28, 2009 | 23.59 | 23.70 | 23.19 | 23.57 | 12,875,866 | +0.36(+1.54%) |
May 27, 2009 | 23.53 | 23.68 | 23.15 | 23.21 | 11,467,226 | -0.23(-0.97%) |
May 26, 2009 | 22.81 | 23.53 | 22.81 | 23.44 | 12,094,534 | +0.46(+2.00%) |
May 22, 2009 | 23.00 | 23.16 | 22.84 | 22.98 | 8,325,329 | +0.09(+0.40%) |
May 21, 2009 | 22.74 | 22.98 | 22.55 | 22.89 | 11,214,699 | -0.18(-0.77%) |
May 20, 2009 | 23.19 | 23.38 | 23.01 | 23.07 | 15,388,649 | +0.33(+1.44%) |
May 19, 2009 | 22.83 | 22.97 | 22.65 | 22.74 | 11,719,664 | -0.08(-0.34%) |
May 18, 2009 | 22.54 | 22.84 | 22.46 | 22.81 | 12,576,308 | +0.79(+3.60%) |
May 15, 2009 | 22.20 | 22.33 | 21.87 | 22.02 | 11,014,988 | -0.29(-1.30%) |
May 14, 2009 | 22.07 | 22.41 | 21.94 | 22.31 | 12,585,322 | +0.09(+0.39%) |
May 13, 2009 | 22.50 | 22.65 | 22.17 | 22.23 | 17,572,652 | -0.64(-2.79%) |
May 12, 2009 | 22.80 | 23.22 | 22.72 | 22.86 | 17,633,360 | +0.17(+0.77%) |
May 11, 2009 | 22.57 | 22.86 | 22.52 | 22.69 | 20,210,612 | -0.65(-2.77%) |
May 08, 2009 | 22.69 | 23.53 | 22.66 | 23.34 | 23,913,844 | +1.13(+5.11%) |
May 07, 2009 | 22.59 | 22.69 | 22.09 | 22.20 | 30,261,180 | -0.07(-0.31%) |
May 06, 2009 | 22.10 | 22.30 | 21.80 | 22.27 | 15,628,381 | +0.62(+2.89%) |
May 05, 2009 | 21.52 | 21.75 | 21.40 | 21.65 | 11,291,423 | -0.09(-0.40%) |
May 04, 2009 | 21.80 | 21.84 | 21.66 | 21.73 | 15,433,734 | +0.56(+2.62%) |
May 01, 2009 | 20.84 | 21.23 | 20.73 | 21.18 | 11,090,810 | +0.68(+3.32%) |
Apr 30, 2009 | 20.70 | 21.00 | 20.37 | 20.50 | 15,479,027 | -0.31(-1.51%) |
Apr 29, 2009 | 20.57 | 21.02 | 20.55 | 20.81 | 18,645,212 | +0.24(+1.15%) |
Apr 28, 2009 | 20.53 | 20.74 | 20.31 | 20.57 | 15,283,359 | +0.34(+1.67%) |
Apr 27, 2009 | 20.12 | 20.61 | 20.00 | 20.24 | 18,639,172 | -0.07(-0.33%) |
Apr 24, 2009 | 20.44 | 20.52 | 20.18 | 20.30 | 16,568,763 | +0.58(+2.96%) |
Apr 23, 2009 | 19.57 | 20.41 | 19.27 | 19.72 | 14,858,041 | +0.84(+4.45%) |
Apr 22, 2009 | 18.85 | 19.27 | 18.83 | 18.88 | 14,200,786 | -0.33(-1.71%) |
Apr 21, 2009 | 18.62 | 19.30 | 18.61 | 19.21 | 12,514,670 | +0.43(+2.29%) |
Apr 20, 2009 | 19.17 | 19.18 | 18.68 | 18.78 | 14,037,493 | -0.59(-3.06%) |
Apr 17, 2009 | 19.31 | 19.48 | 19.17 | 19.37 | 11,342,836 | +0.06(+0.30%) |
Apr 16, 2009 | 19.03 | 19.40 | 18.95 | 19.31 | 16,751,239 | +0.33(+1.73%) |
Apr 15, 2009 | 18.82 | 19.00 | 18.63 | 18.99 | 13,725,314 | +0.07(+0.36%) |
Apr 14, 2009 | 18.68 | 19.19 | 18.68 | 18.92 | 17,940,080 | -0.35(-1.83%) |
Apr 13, 2009 | 19.11 | 19.42 | 18.95 | 19.27 | 10,605,096 | -0.04(-0.22%) |
Apr 09, 2009 | 19.02 | 19.31 | 18.86 | 19.31 | 20,108,928 | +0.20(+1.04%) |
Apr 08, 2009 | 18.77 | 19.20 | 18.59 | 19.12 | 15,078,150 | -0.02(-0.10%) |
Apr 07, 2009 | 19.07 | 19.29 | 18.91 | 19.14 | 15,621,275 | -0.52(-2.63%) |
Apr 06, 2009 | 19.36 | 19.71 | 19.32 | 19.65 | 15,265,505 | -0.30(-1.50%) |
Apr 03, 2009 | 19.85 | 20.07 | 19.52 | 19.95 | 15,237,400 | -0.15(-0.74%) |
Apr 02, 2009 | 19.87 | 20.35 | 19.84 | 20.10 | 15,913,435 | +0.59(+3.02%) |
Apr 01, 2009 | 18.95 | 19.59 | 18.87 | 19.51 | 13,288,007 | +0.15(+0.80%) |
Mar 31, 2009 | 19.44 | 19.71 | 19.23 | 19.36 | 13,788,272 | +0.32(+1.70%) |
Mar 30, 2009 | 19.08 | 19.14 | 18.80 | 19.03 | 15,766,026 | -1.11(-5.49%) |
Mar 26, 2009 | 20.29 | 20.41 | 19.94 | 20.14 | 16,080,035 | +0.13(+0.65%) |
Mar 25, 2009 | 20.04 | 20.38 | 19.65 | 20.01 | 17,249,630 | +0.08(+0.39%) |
Mar 24, 2009 | 19.96 | 20.25 | 19.74 | 19.93 | 13,269,780 | -0.29(-1.46%) |
Mar 23, 2009 | 19.86 | 20.25 | 19.82 | 20.23 | 18,484,514 | +1.21(+6.35%) |
Mar 20, 2009 | 19.49 | 19.57 | 19.02 | 19.02 | 17,206,842 | -0.67(-3.41%) |
Mar 19, 2009 | 19.78 | 19.81 | 19.34 | 19.69 | 20,955,158 | +0.41(+2.10%) |
Mar 18, 2009 | 18.69 | 19.41 | 18.41 | 19.29 | 19,286,256 | +0.29(+1.53%) |
Mar 17, 2009 | 18.29 | 19.00 | 18.23 | 19.00 | 11,296,645 | +0.45(+2.42%) |
Mar 16, 2009 | 18.49 | 18.97 | 18.35 | 18.55 | 14,159,043 | +0.06(+0.34%) |
Mar 13, 2009 | 18.64 | 18.70 | 18.17 | 18.48 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 18.13 | 18.48 | 17.84 | 18.46 | 14,678,465 | +0.50(+2.77%) |
Mar 11, 2009 | 18.08 | 18.22 | 17.71 | 17.96 | 18,627,518 | -0.01(-0.05%) |
Mar 10, 2009 | 17.50 | 18.22 | 17.50 | 17.97 | 22,392,744 | +0.51(+2.90%) |
Mar 09, 2009 | 16.93 | 17.59 | 16.89 | 17.47 | 29,613,178 | +0.42(+2.44%) |
Mar 06, 2009 | 17.44 | 17.58 | 16.63 | 17.05 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 17.08 | 17.18 | 16.65 | 16.68 | 21,381,070 | -0.61(-3.55%) |
Mar 04, 2009 | 17.06 | 17.49 | 16.90 | 17.29 | 21,926,006 | +0.27(+1.59%) |