Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.08 | 25.41 | 24.91 | 25.32 | 40,482,696 | +0.82(+3.35%) |
May 28, 2009 | 24.20 | 24.65 | 24.03 | 24.50 | 37,296,996 | +0.54(+2.26%) |
May 27, 2009 | 24.42 | 24.62 | 23.92 | 23.96 | 40,305,544 | +0.16(+0.68%) |
May 26, 2009 | 23.20 | 24.00 | 23.10 | 23.79 | 36,696,360 | +0.29(+1.24%) |
May 22, 2009 | 23.68 | 23.75 | 23.41 | 23.50 | 20,981,252 | -0.03(-0.12%) |
May 21, 2009 | 23.48 | 23.65 | 23.19 | 23.53 | 37,115,224 | -0.44(-1.84%) |
May 20, 2009 | 24.16 | 24.56 | 23.95 | 23.97 | 35,916,584 | -0.28(-1.17%) |
May 19, 2009 | 24.16 | 24.56 | 24.11 | 24.25 | 39,221,092 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.24 | 23.62 | 24.16 | 44,643,368 | +1.34(+5.88%) |
May 15, 2009 | 23.03 | 23.12 | 22.62 | 22.82 | 34,663,556 | -0.06(-0.27%) |
May 14, 2009 | 22.54 | 23.12 | 22.49 | 22.88 | 29,315,100 | +0.13(+0.57%) |
May 13, 2009 | 22.92 | 22.99 | 22.56 | 22.75 | 34,214,124 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.97 | 23.10 | 26,150,424 | -0.18(-0.79%) |
May 11, 2009 | 23.47 | 23.52 | 23.22 | 23.28 | 35,082,860 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.81 | 24.33 | 41,152,408 | +1.12(+4.85%) |
May 07, 2009 | 24.17 | 24.22 | 23.15 | 23.20 | 47,571,244 | -0.80(-3.33%) |
May 06, 2009 | 23.82 | 24.15 | 23.55 | 24.00 | 51,371,412 | +0.77(+3.30%) |
May 05, 2009 | 23.35 | 23.57 | 23.05 | 23.24 | 38,668,028 | -0.58(-2.44%) |
May 04, 2009 | 23.77 | 23.83 | 23.66 | 23.82 | 56,984,640 | +1.96(+8.95%) |
May 01, 2009 | 21.58 | 21.98 | 21.54 | 21.86 | 22,273,002 | +0.20(+0.91%) |
Apr 30, 2009 | 21.81 | 21.90 | 21.42 | 21.67 | 46,899,696 | +0.01(+0.06%) |
Apr 29, 2009 | 21.19 | 21.88 | 21.19 | 21.65 | 41,359,944 | +0.96(+4.62%) |
Apr 28, 2009 | 20.47 | 20.96 | 20.37 | 20.70 | 39,533,504 | -0.23(-1.10%) |
Apr 27, 2009 | 21.06 | 21.25 | 20.80 | 20.93 | 47,296,520 | -0.97(-4.42%) |
Apr 24, 2009 | 21.71 | 22.01 | 21.67 | 21.90 | 27,068,858 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.57 | 21.15 | 21.48 | 35,334,936 | +0.39(+1.83%) |
Apr 22, 2009 | 20.99 | 21.49 | 20.90 | 21.10 | 41,382,748 | -0.73(-3.35%) |
Apr 21, 2009 | 21.17 | 21.86 | 21.06 | 21.83 | 32,200,532 | +0.58(+2.71%) |
Apr 20, 2009 | 21.90 | 21.91 | 21.16 | 21.25 | 32,200,462 | -0.72(-3.30%) |
Apr 17, 2009 | 22.04 | 22.17 | 21.89 | 21.98 | 34,418,900 | -0.34(-1.51%) |
Apr 16, 2009 | 22.28 | 22.48 | 21.93 | 22.31 | 37,541,072 | -0.10(-0.46%) |
Apr 15, 2009 | 22.02 | 22.53 | 21.98 | 22.42 | 42,728,168 | +0.69(+3.18%) |
Apr 14, 2009 | 21.81 | 22.09 | 21.63 | 21.73 | 38,617,016 | -0.07(-0.31%) |
Apr 13, 2009 | 21.66 | 22.02 | 21.52 | 21.79 | 32,803,258 | +0.22(+1.00%) |
Apr 09, 2009 | 21.49 | 21.61 | 21.33 | 21.58 | 34,544,484 | +0.91(+4.39%) |
Apr 08, 2009 | 20.64 | 20.81 | 20.41 | 20.67 | 38,908,516 | +0.15(+0.73%) |
Apr 07, 2009 | 20.59 | 20.78 | 20.40 | 20.52 | 37,088,848 | -0.41(-1.97%) |
Apr 06, 2009 | 20.87 | 21.00 | 20.55 | 20.93 | 34,053,680 | -0.03(-0.16%) |
Apr 03, 2009 | 20.76 | 21.02 | 20.58 | 20.97 | 40,357,440 | +0.10(+0.49%) |
Apr 02, 2009 | 20.66 | 21.32 | 20.59 | 20.87 | 76,284,056 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.80 | 51,346,348 | +0.47(+2.42%) |
Mar 31, 2009 | 19.38 | 19.56 | 19.13 | 19.33 | 42,474,656 | +0.50(+2.66%) |
Mar 30, 2009 | 19.07 | 19.07 | 18.63 | 18.83 | 51,500,824 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.51 | 19.45 | 20.43 | 65,329,288 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,759,440 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.32 | 48,780,348 | -0.39(-1.99%) |
Mar 23, 2009 | 19.28 | 19.87 | 19.26 | 19.71 | 75,513,080 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.34 | 17.82 | 17.90 | 58,499,848 | -0.67(-3.58%) |
Mar 19, 2009 | 18.90 | 18.97 | 18.40 | 18.56 | 53,943,724 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.04 | 18.05 | 18.75 | 64,392,556 | +0.13(+0.69%) |
Mar 17, 2009 | 18.09 | 18.63 | 17.99 | 18.62 | 43,685,368 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.31 | 18.35 | 77,338,488 | +0.44(+2.47%) |
Mar 13, 2009 | 17.88 | 18.08 | 17.61 | 17.91 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.04 | 17.71 | 16.90 | 17.60 | 52,684,972 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.44 | 16.86 | 17.00 | 43,742,240 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.72 | 17.35 | 65,462,248 | +1.31(+8.15%) |
Mar 09, 2009 | 15.97 | 16.52 | 15.95 | 16.04 | 45,431,096 | -0.22(-1.33%) |
Mar 06, 2009 | 16.51 | 16.54 | 15.83 | 16.26 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,692,512 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.81 | 17.25 | 108,000,440 | +1.75(+11.28%) |