Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.05 | 22.50 | 21.51 | 22.42 | 12,602,784 | +0.43(+1.96%) |
May 28, 2009 | 21.49 | 22.00 | 21.07 | 21.99 | 9,382,027 | +0.80(+3.78%) |
May 27, 2009 | 21.99 | 22.51 | 21.18 | 21.19 | 14,016,693 | -0.59(-2.71%) |
May 26, 2009 | 20.33 | 21.80 | 20.25 | 21.78 | 11,873,537 | +1.47(+7.24%) |
May 22, 2009 | 21.23 | 21.23 | 20.26 | 20.31 | 7,642,489 | -0.67(-3.19%) |
May 21, 2009 | 21.25 | 21.44 | 20.41 | 20.98 | 14,182,029 | -0.74(-3.41%) |
May 20, 2009 | 23.11 | 23.21 | 21.36 | 21.72 | 15,178,580 | -0.78(-3.47%) |
May 19, 2009 | 23.03 | 23.50 | 22.50 | 22.50 | 11,172,887 | -0.12(-0.53%) |
May 18, 2009 | 22.16 | 22.81 | 21.68 | 22.62 | 13,951,856 | +0.99(+4.58%) |
May 15, 2009 | 22.15 | 22.33 | 21.11 | 21.63 | 14,027,904 | -0.67(-3.00%) |
May 14, 2009 | 21.94 | 22.53 | 21.27 | 22.30 | 18,538,052 | +0.80(+3.72%) |
May 13, 2009 | 20.32 | 22.18 | 20.23 | 21.50 | 85,452,008 | -1.00(-4.44%) |
May 12, 2009 | 24.63 | 25.15 | 22.21 | 22.50 | 24,029,292 | -1.84(-7.56%) |
May 11, 2009 | 25.00 | 25.66 | 24.31 | 24.34 | 17,480,632 | -1.99(-7.56%) |
May 08, 2009 | 26.34 | 26.70 | 24.22 | 26.33 | 18,913,088 | +0.99(+3.91%) |
May 07, 2009 | 28.67 | 28.67 | 24.76 | 25.34 | 16,675,594 | -2.36(-8.52%) |
May 06, 2009 | 25.91 | 28.48 | 25.71 | 27.70 | 20,671,430 | +3.09(+12.56%) |
May 05, 2009 | 24.94 | 25.65 | 24.59 | 24.61 | 10,716,798 | -1.06(-4.13%) |
May 04, 2009 | 24.45 | 25.84 | 23.38 | 25.67 | 17,068,040 | +2.88(+12.64%) |
May 01, 2009 | 23.67 | 24.00 | 22.56 | 22.79 | 7,642,747 | -0.55(-2.36%) |
Apr 30, 2009 | 24.43 | 24.50 | 23.04 | 23.34 | 9,217,819 | -0.76(-3.15%) |
Apr 29, 2009 | 22.66 | 24.22 | 22.54 | 24.10 | 10,715,546 | +1.73(+7.73%) |
Apr 28, 2009 | 21.84 | 23.13 | 21.53 | 22.37 | 8,859,779 | -0.07(-0.31%) |
Apr 27, 2009 | 22.60 | 23.26 | 22.29 | 22.44 | 9,915,817 | -0.98(-4.18%) |
Apr 24, 2009 | 22.64 | 24.00 | 21.82 | 23.42 | 15,551,127 | +1.43(+6.50%) |
Apr 23, 2009 | 21.69 | 22.24 | 20.70 | 21.99 | 10,550,239 | +0.62(+2.90%) |
Apr 22, 2009 | 21.23 | 24.05 | 21.22 | 21.37 | 18,267,488 | -0.78(-3.52%) |
Apr 21, 2009 | 19.40 | 22.15 | 18.65 | 22.15 | 15,395,907 | +2.36(+11.93%) |
Apr 20, 2009 | 21.56 | 22.00 | 19.54 | 19.79 | 21,975,220 | -3.63(-15.50%) |
Apr 17, 2009 | 22.00 | 24.75 | 20.50 | 23.42 | 36,353,868 | +2.35(+11.15%) |
Apr 16, 2009 | 21.00 | 21.67 | 19.46 | 21.07 | 15,784,129 | +0.52(+2.53%) |
Apr 15, 2009 | 19.19 | 20.78 | 18.65 | 20.55 | 14,233,552 | +1.22(+6.31%) |
Apr 14, 2009 | 20.04 | 21.45 | 19.13 | 19.33 | 13,504,584 | -1.67(-7.95%) |
Apr 13, 2009 | 19.61 | 21.18 | 18.72 | 21.00 | 13,890,972 | +0.69(+3.40%) |
Apr 09, 2009 | 17.79 | 20.34 | 17.67 | 20.31 | 21,908,378 | +3.61(+21.62%) |
Apr 08, 2009 | 17.22 | 17.29 | 16.27 | 16.70 | 8,600,155 | -0.20(-1.18%) |
Apr 07, 2009 | 16.64 | 17.52 | 16.60 | 16.90 | 10,326,176 | -0.46(-2.65%) |
Apr 06, 2009 | 17.51 | 17.67 | 16.88 | 17.36 | 10,499,169 | -0.80(-4.41%) |
Apr 03, 2009 | 17.34 | 18.17 | 17.05 | 18.16 | 8,285,843 | +0.74(+4.25%) |
Apr 02, 2009 | 18.13 | 18.39 | 17.18 | 17.42 | 13,118,583 | +0.08(+0.46%) |
Apr 01, 2009 | 16.58 | 17.41 | 16.28 | 17.34 | 11,933,463 | +0.42(+2.48%) |
Mar 31, 2009 | 16.52 | 17.08 | 16.18 | 16.92 | 11,341,041 | +0.65(+4.00%) |
Mar 30, 2009 | 16.77 | 17.00 | 16.04 | 16.27 | 15,039,931 | -2.32(-12.48%) |
Mar 26, 2009 | 19.00 | 19.00 | 17.67 | 18.59 | 12,158,776 | -0.17(-0.91%) |
Mar 25, 2009 | 18.44 | 19.20 | 17.22 | 18.76 | 16,294,114 | +0.71(+3.93%) |
Mar 24, 2009 | 18.25 | 19.04 | 17.64 | 18.05 | 12,423,947 | -1.01(-5.30%) |
Mar 23, 2009 | 17.51 | 19.20 | 17.47 | 19.06 | 19,652,328 | +1.71(+9.86%) |
Mar 20, 2009 | 18.03 | 18.03 | 17.00 | 17.35 | 11,877,834 | -0.60(-3.34%) |
Mar 19, 2009 | 19.30 | 19.50 | 17.33 | 17.95 | 14,352,001 | -1.28(-6.66%) |
Mar 18, 2009 | 17.14 | 19.57 | 16.80 | 19.23 | 19,878,216 | +1.70(+9.70%) |
Mar 17, 2009 | 17.00 | 17.64 | 16.71 | 17.53 | 15,881,606 | +0.55(+3.24%) |
Mar 16, 2009 | 17.72 | 18.29 | 16.84 | 16.98 | 12,734,628 | -0.30(-1.74%) |
Mar 13, 2009 | 18.50 | 18.50 | 16.40 | 17.28 | 0 | -1.15(-6.24%) |
Mar 12, 2009 | 16.97 | 18.46 | 16.65 | 18.43 | 12,525,304 | +1.37(+8.03%) |
Mar 11, 2009 | 17.12 | 18.00 | 16.61 | 17.06 | 16,023,421 | +0.34(+2.03%) |
Mar 10, 2009 | 15.29 | 16.77 | 14.76 | 16.72 | 18,214,400 | +2.42(+16.92%) |
Mar 09, 2009 | 13.32 | 15.07 | 13.21 | 14.30 | 11,182,504 | +0.57(+4.15%) |
Mar 06, 2009 | 13.52 | 14.35 | 12.90 | 13.73 | 0 | +0.41(+3.08%) |
Mar 05, 2009 | 14.80 | 15.02 | 13.12 | 13.32 | 17,438,260 | -1.85(-12.20%) |
Mar 04, 2009 | 15.69 | 16.00 | 14.59 | 15.17 | 11,495,983 | -0.46(-2.94%) |