Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.31 | 20.72 | 19.93 | 20.70 | 46,492,700 | +0.55(+2.74%) |
May 28, 2009 | 20.01 | 20.27 | 19.46 | 20.15 | 51,839,332 | +0.37(+1.89%) |
May 27, 2009 | 20.57 | 20.57 | 19.60 | 19.78 | 59,799,160 | -0.68(-3.33%) |
May 26, 2009 | 19.26 | 20.64 | 19.17 | 20.46 | 68,868,216 | +1.01(+5.17%) |
May 22, 2009 | 19.92 | 20.17 | 19.38 | 19.45 | 40,691,056 | -0.42(-2.13%) |
May 21, 2009 | 19.54 | 20.14 | 19.34 | 19.88 | 48,860,864 | +0.04(+0.19%) |
May 20, 2009 | 20.42 | 20.89 | 19.76 | 19.84 | 57,230,316 | -0.23(-1.16%) |
May 19, 2009 | 20.34 | 20.67 | 19.87 | 20.07 | 71,803,056 | -0.33(-1.59%) |
May 18, 2009 | 19.20 | 20.62 | 19.16 | 20.40 | 80,007,528 | +1.42(+7.50%) |
May 15, 2009 | 19.49 | 19.69 | 18.59 | 18.97 | 60,797,816 | -0.64(-3.28%) |
May 14, 2009 | 18.85 | 19.88 | 18.56 | 19.62 | 68,689,512 | +0.61(+3.19%) |
May 13, 2009 | 19.78 | 19.81 | 18.86 | 19.01 | 76,079,312 | -1.39(-6.80%) |
May 12, 2009 | 20.73 | 20.86 | 19.59 | 20.40 | 68,066,616 | -0.33(-1.60%) |
May 11, 2009 | 20.69 | 21.09 | 20.45 | 20.73 | 59,830,096 | -0.63(-2.93%) |
May 08, 2009 | 20.34 | 21.51 | 20.05 | 21.35 | 95,026,568 | +1.81(+9.26%) |
May 07, 2009 | 21.51 | 21.52 | 19.50 | 19.54 | 100,800,144 | -1.68(-7.92%) |
May 06, 2009 | 20.96 | 21.37 | 20.27 | 21.23 | 83,659,608 | +0.69(+3.34%) |
May 05, 2009 | 20.91 | 21.08 | 20.30 | 20.54 | 74,423,096 | -0.71(-3.35%) |
May 04, 2009 | 20.29 | 21.26 | 20.29 | 21.25 | 83,152,344 | +1.69(+8.66%) |
May 01, 2009 | 20.19 | 20.24 | 19.37 | 19.56 | 62,018,168 | -0.69(-3.39%) |
Apr 30, 2009 | 20.52 | 20.95 | 20.10 | 20.24 | 80,001,040 | +0.00(+0.00%) |
Apr 29, 2009 | 19.65 | 20.49 | 19.48 | 20.24 | 76,729,752 | +0.77(+3.97%) |
Apr 28, 2009 | 18.78 | 19.92 | 18.78 | 19.47 | 70,947,856 | +0.21(+1.08%) |
Apr 27, 2009 | 19.83 | 20.15 | 18.71 | 19.26 | 94,534,728 | -1.15(-5.65%) |
Apr 24, 2009 | 19.56 | 21.02 | 19.27 | 20.42 | 101,877,464 | +1.02(+5.28%) |
Apr 23, 2009 | 18.74 | 19.63 | 18.43 | 19.39 | 77,178,624 | +0.77(+4.15%) |
Apr 22, 2009 | 18.84 | 19.65 | 18.51 | 18.62 | 110,499,936 | -0.58(-3.00%) |
Apr 21, 2009 | 17.27 | 19.32 | 17.18 | 19.19 | 122,206,752 | +1.54(+8.72%) |
Apr 20, 2009 | 19.02 | 19.25 | 17.59 | 17.66 | 105,686,096 | -2.12(-10.70%) |
Apr 17, 2009 | 19.48 | 20.43 | 19.06 | 19.77 | 88,603,296 | +0.20(+1.00%) |
Apr 16, 2009 | 18.82 | 20.32 | 18.14 | 19.58 | 109,462,680 | +0.77(+4.08%) |
Apr 15, 2009 | 17.30 | 18.98 | 17.20 | 18.81 | 95,116,696 | +1.42(+8.19%) |
Apr 14, 2009 | 18.65 | 18.87 | 17.38 | 17.39 | 79,616,696 | -1.55(-8.20%) |
Apr 13, 2009 | 18.34 | 19.39 | 18.26 | 18.94 | 63,497,692 | +0.24(+1.28%) |
Apr 09, 2009 | 17.43 | 18.95 | 17.13 | 18.70 | 105,823,144 | +1.99(+11.94%) |
Apr 08, 2009 | 16.53 | 16.85 | 16.21 | 16.70 | 65,484,892 | +0.34(+2.10%) |
Apr 07, 2009 | 17.24 | 17.38 | 16.32 | 16.36 | 76,844,872 | -1.33(-7.52%) |
Apr 06, 2009 | 17.54 | 18.18 | 17.16 | 17.69 | 72,782,496 | -0.29(-1.60%) |
Apr 03, 2009 | 16.43 | 18.04 | 16.23 | 17.98 | 96,741,016 | +1.48(+8.96%) |
Apr 02, 2009 | 15.96 | 16.80 | 15.78 | 16.50 | 81,809,792 | +1.02(+6.62%) |
Apr 01, 2009 | 15.18 | 15.80 | 15.18 | 15.48 | 57,240,504 | -0.14(-0.90%) |
Mar 31, 2009 | 14.89 | 15.84 | 14.75 | 15.62 | 82,916,192 | +0.91(+6.22%) |
Mar 30, 2009 | 14.87 | 15.05 | 14.53 | 14.70 | 57,637,760 | -1.50(-9.27%) |
Mar 26, 2009 | 15.98 | 16.36 | 15.26 | 16.21 | 80,472,488 | +0.39(+2.48%) |
Mar 25, 2009 | 15.84 | 16.20 | 14.59 | 15.81 | 104,804,144 | -0.13(-0.85%) |
Mar 24, 2009 | 16.56 | 17.24 | 15.79 | 15.95 | 93,230,208 | -1.23(-7.14%) |
Mar 23, 2009 | 15.85 | 17.28 | 15.82 | 17.18 | 104,191,320 | +2.24(+14.99%) |
Mar 20, 2009 | 15.98 | 16.04 | 14.83 | 14.94 | 73,851,144 | -1.65(-9.95%) |
Mar 19, 2009 | 17.35 | 17.38 | 16.05 | 16.59 | 74,146,856 | -0.49(-2.87%) |
Mar 18, 2009 | 15.97 | 17.14 | 15.59 | 17.08 | 88,526,896 | +0.80(+4.94%) |
Mar 17, 2009 | 15.15 | 16.34 | 14.85 | 16.27 | 66,987,928 | +1.13(+7.45%) |
Mar 16, 2009 | 16.45 | 16.61 | 15.10 | 15.15 | 57,810,308 | -1.20(-7.35%) |
Mar 13, 2009 | 16.69 | 16.79 | 15.83 | 16.35 | 0 | -0.36(-2.13%) |
Mar 12, 2009 | 15.54 | 16.82 | 15.34 | 16.70 | 82,135,360 | +1.22(+7.88%) |
Mar 11, 2009 | 15.95 | 16.08 | 15.29 | 15.48 | 71,061,624 | -0.30(-1.90%) |
Mar 10, 2009 | 14.26 | 15.84 | 14.14 | 15.78 | 106,609,296 | +1.87(+13.45%) |
Mar 09, 2009 | 13.20 | 13.94 | 13.18 | 13.91 | 68,946,576 | +0.29(+2.12%) |
Mar 06, 2009 | 13.89 | 13.97 | 12.87 | 13.62 | 0 | -0.21(-1.51%) |
Mar 05, 2009 | 14.26 | 14.48 | 13.73 | 13.83 | 38,190,524 | -0.94(-6.39%) |
Mar 04, 2009 | 14.76 | 15.02 | 14.27 | 14.78 | 62,432,816 | +0.63(+4.42%) |