Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.40 | 22.49 | 21.93 | 22.17 | 16,971,832 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,876,712 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.54 | 12,358,578 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.84 | 21.17 | 21.75 | 13,034,647 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.20 | 21.32 | 8,972,461 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.24 | 12,086,422 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,584,815 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,630,638 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.20 | 20.84 | 21.17 | 13,553,870 | +0.73(+3.60%) |
May 15, 2009 | 20.60 | 20.72 | 20.29 | 20.43 | 11,871,187 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,563,583 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.02 | 20.57 | 20.62 | 18,938,582 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,347,160 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,174,896 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.66 | 21.27 | 26,238,048 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,202,288 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,147,316 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,388,845 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,933,752 | +0.51(+2.62%) |
May 01, 2009 | 18.99 | 19.35 | 18.90 | 19.30 | 12,168,735 | +0.62(+3.32%) |
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,983,446 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,457,354 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.91 | 18.51 | 18.75 | 16,768,761 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,450,726 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.40 | 18.51 | 18,179,094 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,302,105 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,580,972 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.51 | 13,730,980 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,401,808 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.48 | 17.66 | 12,445,255 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.69 | 17.27 | 17.60 | 18,379,304 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,059,288 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,683,690 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,635,814 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.19 | 17.60 | 22,063,330 | +0.18(+1.03%) |
Apr 08, 2009 | 17.11 | 17.50 | 16.94 | 17.42 | 16,543,608 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,139,520 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,749,171 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,718,335 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,460,074 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,579,479 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,128,365 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,298,338 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.18 | 18.36 | 17,642,866 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.58 | 17.91 | 18.24 | 18,926,136 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.17 | 14,559,480 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.07 | 18.43 | 20,281,038 | +1.10(+6.35%) |
Mar 20, 2009 | 17.77 | 17.84 | 17.33 | 17.33 | 18,879,188 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.95 | 22,991,806 | +0.37(+2.10%) |
Mar 18, 2009 | 17.04 | 17.69 | 16.78 | 17.58 | 21,160,702 | +0.26(+1.52%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,394,575 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,535,171 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.53 | 16.85 | 16.26 | 16.82 | 16,105,077 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,437,942 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,569,112 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,491,306 | +0.38(+2.44%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,459,112 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,057,012 | +0.25(+1.59%) |