Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 18.95 | 19.24 | 18.37 | 18.66 | 45,013,596 | -0.08(-0.44%) |
Jun 29, 2009 | 19.09 | 19.18 | 18.56 | 18.74 | 37,428,316 | -0.08(-0.44%) |
Jun 26, 2009 | 18.93 | 19.12 | 18.67 | 18.82 | 37,101,220 | -0.07(-0.39%) |
Jun 25, 2009 | 18.40 | 19.00 | 18.31 | 18.89 | 47,441,064 | +0.73(+4.00%) |
Jun 24, 2009 | 18.23 | 18.79 | 17.91 | 18.17 | 59,440,700 | +0.60(+3.43%) |
Jun 23, 2009 | 17.25 | 17.80 | 17.01 | 17.57 | 62,447,252 | +0.74(+4.43%) |
Jun 22, 2009 | 18.22 | 18.23 | 16.79 | 16.82 | 67,806,696 | -2.14(-11.29%) |
Jun 19, 2009 | 19.18 | 19.50 | 18.73 | 18.96 | 42,422,928 | +0.16(+0.85%) |
Jun 18, 2009 | 18.66 | 19.14 | 18.36 | 18.80 | 46,093,628 | +0.01(+0.04%) |
Jun 17, 2009 | 19.50 | 19.17 | 18.15 | 18.79 | 75,821,768 | -0.71(-3.65%) |
Jun 16, 2009 | 20.90 | 21.00 | 19.36 | 19.50 | 63,234,216 | -1.02(-4.99%) |
Jun 15, 2009 | 21.21 | 21.27 | 20.52 | 20.53 | 44,837,928 | -1.25(-5.76%) |
Jun 12, 2009 | 22.11 | 22.44 | 21.63 | 21.78 | 46,128,484 | -0.71(-3.16%) |
Jun 11, 2009 | 22.40 | 22.91 | 22.08 | 22.49 | 49,277,000 | +0.20(+0.88%) |
Jun 10, 2009 | 22.39 | 22.62 | 21.56 | 22.30 | 55,472,156 | +0.35(+1.58%) |
Jun 09, 2009 | 21.34 | 22.18 | 21.06 | 21.95 | 45,888,864 | +0.92(+4.39%) |
Jun 08, 2009 | 20.70 | 21.22 | 20.43 | 21.03 | 31,258,068 | -0.25(-1.19%) |
Jun 05, 2009 | 21.03 | 21.76 | 20.52 | 21.28 | 46,889,292 | +0.31(+1.47%) |
Jun 04, 2009 | 20.24 | 21.09 | 19.87 | 20.97 | 40,781,740 | +0.99(+4.98%) |
Jun 03, 2009 | 20.84 | 20.92 | 19.40 | 19.98 | 55,817,396 | -1.20(-5.66%) |
Jun 02, 2009 | 21.48 | 21.96 | 21.01 | 21.18 | 46,591,556 | -0.46(-2.13%) |
Jun 01, 2009 | 20.26 | 22.13 | 21.07 | 21.64 | 52,634,628 | +1.37(+6.78%) |
May 29, 2009 | 20.06 | 20.27 | 19.59 | 20.26 | 44,708,788 | +0.83(+4.27%) |
May 28, 2009 | 18.85 | 19.75 | 18.60 | 19.43 | 46,845,020 | +0.91(+4.92%) |
May 27, 2009 | 18.72 | 19.36 | 18.47 | 18.52 | 40,483,504 | -0.09(-0.48%) |
May 26, 2009 | 17.59 | 18.81 | 17.34 | 18.61 | 32,187,468 | +0.61(+3.41%) |
May 22, 2009 | 18.47 | 18.59 | 17.95 | 18.00 | 31,402,230 | -0.12(-0.64%) |
May 21, 2009 | 18.22 | 18.38 | 17.83 | 18.11 | 39,164,116 | -0.50(-2.70%) |
May 20, 2009 | 18.36 | 19.48 | 18.50 | 18.61 | 35,799,456 | +0.18(+0.97%) |
May 19, 2009 | 18.36 | 18.80 | 18.14 | 18.44 | 32,313,454 | +0.32(+1.75%) |
May 18, 2009 | 17.18 | 18.14 | 17.13 | 18.12 | 39,522,760 | +1.30(+7.75%) |
May 15, 2009 | 17.30 | 17.57 | 16.59 | 16.82 | 41,227,296 | -0.35(-2.04%) |
May 14, 2009 | 17.00 | 17.59 | 16.58 | 17.17 | 44,490,880 | +0.04(+0.22%) |
May 13, 2009 | 17.54 | 17.91 | 16.96 | 17.13 | 46,374,276 | -1.15(-6.31%) |
May 12, 2009 | 19.13 | 19.42 | 17.73 | 18.28 | 47,192,724 | -0.70(-3.67%) |
May 11, 2009 | 18.63 | 19.02 | 18.27 | 18.98 | 33,011,156 | -0.31(-1.58%) |
May 08, 2009 | 18.76 | 19.44 | 18.59 | 19.29 | 44,493,728 | +1.18(+6.50%) |
May 07, 2009 | 19.60 | 19.60 | 17.93 | 18.11 | 49,412,712 | -1.20(-6.19%) |
May 06, 2009 | 19.29 | 19.73 | 19.07 | 19.30 | 59,431,280 | +0.68(+3.68%) |
May 05, 2009 | 18.19 | 18.79 | 17.64 | 18.62 | 53,602,268 | +0.51(+2.82%) |
May 04, 2009 | 18.04 | 18.12 | 17.89 | 18.11 | 58,109,572 | +1.55(+9.35%) |
May 01, 2009 | 15.86 | 16.98 | 15.81 | 16.56 | 45,710,980 | +0.68(+4.29%) |
Apr 30, 2009 | 15.64 | 16.18 | 15.46 | 15.88 | 48,792,872 | +0.63(+4.13%) |
Apr 29, 2009 | 14.62 | 15.48 | 14.54 | 15.25 | 46,414,136 | +1.00(+7.03%) |
Apr 28, 2009 | 14.41 | 14.64 | 14.21 | 14.25 | 42,324,024 | -0.52(-3.55%) |
Apr 27, 2009 | 14.69 | 15.08 | 14.48 | 14.77 | 35,090,924 | -0.47(-3.05%) |
Apr 24, 2009 | 14.93 | 15.41 | 14.73 | 15.24 | 41,741,244 | +0.66(+4.52%) |
Apr 23, 2009 | 14.90 | 15.00 | 14.34 | 14.58 | 43,816,696 | -0.48(-3.19%) |
Apr 22, 2009 | 14.67 | 15.91 | 14.54 | 15.06 | 61,635,112 | -0.03(-0.20%) |
Apr 21, 2009 | 14.17 | 15.17 | 14.15 | 15.09 | 43,387,324 | +0.53(+3.63%) |
Apr 20, 2009 | 15.28 | 15.45 | 14.52 | 14.56 | 48,819,936 | -1.60(-9.89%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.81 | 16.16 | 39,151,664 | -0.13(-0.78%) |
Apr 16, 2009 | 16.72 | 16.75 | 15.88 | 16.28 | 46,964,360 | -0.39(-2.37%) |
Apr 15, 2009 | 16.51 | 16.72 | 16.25 | 16.68 | 44,363,916 | +0.20(+1.22%) |
Apr 14, 2009 | 16.84 | 17.21 | 16.44 | 16.48 | 46,831,828 | -0.50(-2.92%) |
Apr 13, 2009 | 16.76 | 17.13 | 16.14 | 16.97 | 48,182,704 | +0.55(+3.38%) |
Apr 09, 2009 | 15.95 | 16.47 | 15.70 | 16.42 | 53,070,092 | +1.30(+8.57%) |
Apr 08, 2009 | 15.50 | 15.67 | 14.77 | 15.12 | 43,054,788 | -0.28(-1.79%) |
Apr 07, 2009 | 15.25 | 15.90 | 15.23 | 15.40 | 47,997,036 | -0.15(-0.93%) |
Apr 06, 2009 | 15.40 | 15.58 | 15.03 | 15.54 | 42,730,268 | -0.34(-2.16%) |
Apr 03, 2009 | 15.41 | 16.29 | 15.36 | 15.89 | 53,932,212 | +0.41(+2.65%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.39 | 15.48 | 58,215,656 | +0.69(+4.68%) |