Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.98 | 22.17 | 21.60 | 22.15 | 40,052,624 | +0.65(+3.02%) |
May 28, 2009 | 21.16 | 21.58 | 20.76 | 21.50 | 28,817,888 | +0.60(+2.87%) |
May 27, 2009 | 21.22 | 22.08 | 20.89 | 20.90 | 49,229,308 | -0.30(-1.41%) |
May 26, 2009 | 20.50 | 21.23 | 20.42 | 21.20 | 32,234,900 | +0.58(+2.80%) |
May 22, 2009 | 20.76 | 21.25 | 20.52 | 20.62 | 25,214,038 | +0.10(+0.50%) |
May 21, 2009 | 20.19 | 20.93 | 20.11 | 20.52 | 38,579,176 | +0.07(+0.32%) |
May 20, 2009 | 21.55 | 21.64 | 20.29 | 20.45 | 49,290,828 | -0.66(-3.15%) |
May 19, 2009 | 20.81 | 21.81 | 19.77 | 21.12 | 57,321,452 | +0.46(+2.23%) |
May 18, 2009 | 19.69 | 20.68 | 19.50 | 20.66 | 49,205,728 | +1.57(+8.23%) |
May 15, 2009 | 19.42 | 19.78 | 18.97 | 19.09 | 39,294,188 | -0.32(-1.66%) |
May 14, 2009 | 18.42 | 19.55 | 18.15 | 19.41 | 43,186,048 | +1.07(+5.86%) |
May 13, 2009 | 18.73 | 19.25 | 18.18 | 18.33 | 43,839,492 | -0.30(-1.61%) |
May 12, 2009 | 19.45 | 19.78 | 18.29 | 18.63 | 57,199,332 | -0.41(-2.15%) |
May 11, 2009 | 20.20 | 20.41 | 19.01 | 19.04 | 66,270,844 | -1.56(-7.55%) |
May 08, 2009 | 18.25 | 20.60 | 18.06 | 20.60 | 205,447,184 | +1.09(+5.58%) |
May 07, 2009 | 20.99 | 21.15 | 19.15 | 19.51 | 57,624,524 | -1.31(-6.31%) |
May 06, 2009 | 20.10 | 21.22 | 19.59 | 20.83 | 62,871,472 | +0.95(+4.78%) |
May 05, 2009 | 19.60 | 20.29 | 19.40 | 19.88 | 35,779,648 | +0.14(+0.70%) |
May 04, 2009 | 19.17 | 19.89 | 18.74 | 19.74 | 61,987,248 | +0.88(+4.65%) |
May 01, 2009 | 17.34 | 19.34 | 17.30 | 18.86 | 81,539,584 | +1.59(+9.22%) |
Apr 30, 2009 | 17.37 | 17.87 | 17.15 | 17.27 | 67,032,500 | +0.67(+4.05%) |
Apr 29, 2009 | 15.67 | 16.98 | 15.53 | 16.60 | 64,495,240 | +1.19(+7.73%) |
Apr 28, 2009 | 15.24 | 21.90 | 15.11 | 15.41 | 37,833,160 | -0.08(-0.49%) |
Apr 27, 2009 | 15.73 | 16.22 | 15.41 | 15.48 | 45,770,944 | -0.51(-3.19%) |
Apr 24, 2009 | 16.27 | 16.48 | 15.52 | 15.99 | 73,926,608 | +0.00(+0.00%) |
Apr 23, 2009 | 16.54 | 16.72 | 15.41 | 15.99 | 85,588,232 | -0.35(-2.14%) |
Apr 22, 2009 | 16.49 | 17.88 | 16.21 | 16.34 | 142,777,040 | -1.65(-9.15%) |
Apr 21, 2009 | 16.79 | 18.28 | 16.48 | 17.99 | 68,813,192 | +0.86(+5.02%) |
Apr 20, 2009 | 17.61 | 18.35 | 17.12 | 17.13 | 62,292,728 | -1.08(-5.92%) |
Apr 17, 2009 | 17.38 | 18.85 | 17.16 | 18.20 | 70,882,480 | +0.75(+4.30%) |
Apr 16, 2009 | 17.17 | 17.76 | 16.89 | 17.45 | 55,004,660 | +0.38(+2.22%) |
Apr 15, 2009 | 17.06 | 17.28 | 16.03 | 17.08 | 71,939,856 | -0.16(-0.93%) |
Apr 14, 2009 | 18.60 | 18.91 | 17.16 | 17.24 | 66,174,396 | -1.41(-7.54%) |
Apr 13, 2009 | 17.89 | 19.92 | 17.84 | 18.64 | 61,898,524 | +0.18(+0.99%) |
Apr 09, 2009 | 17.55 | 18.47 | 16.93 | 18.46 | 73,047,696 | +1.94(+11.72%) |
Apr 08, 2009 | 17.31 | 17.32 | 16.11 | 16.52 | 51,689,408 | -0.46(-2.70%) |
Apr 07, 2009 | 16.32 | 17.82 | 16.31 | 16.98 | 62,418,804 | +0.01(+0.04%) |
Apr 06, 2009 | 16.81 | 17.11 | 16.49 | 16.97 | 48,336,676 | -0.55(-3.12%) |
Apr 03, 2009 | 16.46 | 17.59 | 16.07 | 17.52 | 72,289,120 | +0.69(+4.11%) |
Apr 02, 2009 | 18.17 | 18.20 | 16.71 | 16.83 | 93,054,848 | -0.45(-2.61%) |
Apr 01, 2009 | 16.16 | 17.62 | 16.03 | 17.28 | 63,517,432 | +0.70(+4.22%) |
Mar 31, 2009 | 16.53 | 16.86 | 15.78 | 16.58 | 74,838,088 | +0.47(+2.89%) |
Mar 30, 2009 | 16.56 | 16.92 | 15.87 | 16.11 | 61,182,600 | -2.56(-13.72%) |
Mar 26, 2009 | 19.19 | 19.28 | 18.23 | 18.68 | 74,829,760 | -0.19(-1.00%) |
Mar 25, 2009 | 18.75 | 19.48 | 17.37 | 18.87 | 102,400,112 | +0.58(+3.15%) |
Mar 24, 2009 | 17.34 | 19.86 | 17.15 | 18.29 | 113,190,744 | +0.50(+2.82%) |
Mar 23, 2009 | 16.90 | 17.98 | 16.61 | 17.79 | 88,892,760 | +3.05(+20.70%) |
Mar 20, 2009 | 15.68 | 16.09 | 14.57 | 14.74 | 79,153,928 | -0.99(-6.27%) |
Mar 19, 2009 | 17.81 | 18.06 | 15.30 | 15.72 | 91,045,416 | -1.89(-10.73%) |
Mar 18, 2009 | 16.58 | 18.02 | 16.09 | 17.61 | 90,191,144 | +0.28(+1.60%) |
Mar 17, 2009 | 16.27 | 17.44 | 15.85 | 17.34 | 83,226,448 | +0.56(+3.34%) |
Mar 16, 2009 | 18.87 | 19.11 | 16.69 | 16.78 | 84,327,208 | -1.74(-9.40%) |
Mar 13, 2009 | 17.99 | 18.82 | 17.29 | 18.52 | 0 | +0.91(+5.17%) |
Mar 12, 2009 | 16.38 | 17.77 | 15.95 | 17.61 | 77,030,160 | +1.22(+7.42%) |
Mar 11, 2009 | 16.38 | 17.35 | 15.87 | 16.39 | 97,737,128 | +1.22(+8.01%) |
Mar 10, 2009 | 12.96 | 15.23 | 12.75 | 15.18 | 85,645,880 | +3.17(+26.46%) |
Mar 09, 2009 | 12.13 | 12.95 | 11.74 | 12.00 | 61,134,404 | -0.51(-4.07%) |
Mar 06, 2009 | 13.48 | 14.08 | 12.16 | 12.51 | 0 | -0.58(-4.45%) |
Mar 05, 2009 | 13.73 | 13.84 | 12.62 | 13.09 | 63,876,360 | -1.03(-7.32%) |
Mar 04, 2009 | 13.73 | 14.75 | 13.46 | 14.13 | 63,542,152 | +1.04(+7.96%) |