Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.07 | 25.40 | 24.90 | 25.31 | 40,496,512 | +0.82(+3.35%) |
May 28, 2009 | 24.19 | 24.64 | 24.02 | 24.49 | 37,309,724 | +0.54(+2.26%) |
May 27, 2009 | 24.41 | 24.61 | 23.91 | 23.95 | 40,319,300 | +0.16(+0.68%) |
May 26, 2009 | 23.19 | 23.99 | 23.09 | 23.79 | 36,708,884 | +0.29(+1.24%) |
May 22, 2009 | 23.67 | 23.74 | 23.41 | 23.49 | 20,988,412 | -0.03(-0.12%) |
May 21, 2009 | 23.47 | 23.64 | 23.18 | 23.52 | 37,127,892 | -0.44(-1.84%) |
May 20, 2009 | 24.15 | 24.55 | 23.94 | 23.96 | 35,928,844 | -0.28(-1.17%) |
May 19, 2009 | 24.15 | 24.55 | 24.10 | 24.25 | 39,234,476 | +0.09(+0.39%) |
May 18, 2009 | 23.64 | 24.23 | 23.61 | 24.15 | 44,658,604 | +1.34(+5.88%) |
May 15, 2009 | 23.02 | 23.11 | 22.61 | 22.81 | 34,675,388 | -0.06(-0.27%) |
May 14, 2009 | 22.53 | 23.11 | 22.48 | 22.87 | 29,325,106 | +0.13(+0.57%) |
May 13, 2009 | 22.91 | 22.99 | 22.55 | 22.74 | 34,225,800 | -0.35(-1.50%) |
May 12, 2009 | 23.43 | 23.58 | 22.96 | 23.09 | 26,159,350 | -0.18(-0.79%) |
May 11, 2009 | 23.46 | 23.51 | 23.22 | 23.27 | 35,094,836 | -1.05(-4.32%) |
May 08, 2009 | 24.00 | 25.74 | 23.80 | 24.32 | 41,166,452 | +1.12(+4.85%) |
May 07, 2009 | 24.16 | 24.21 | 23.15 | 23.20 | 47,587,480 | -0.80(-3.33%) |
May 06, 2009 | 23.81 | 24.14 | 23.54 | 24.00 | 51,388,944 | +0.77(+3.30%) |
May 05, 2009 | 23.34 | 23.57 | 23.05 | 23.23 | 38,681,224 | -0.58(-2.44%) |
May 04, 2009 | 23.76 | 23.83 | 23.66 | 23.81 | 57,004,088 | +1.96(+8.95%) |
May 01, 2009 | 21.58 | 21.98 | 21.53 | 21.86 | 22,280,604 | +0.20(+0.91%) |
Apr 30, 2009 | 21.80 | 21.90 | 21.41 | 21.66 | 46,915,700 | +0.01(+0.06%) |
Apr 29, 2009 | 21.18 | 21.88 | 21.18 | 21.65 | 41,374,060 | +0.95(+4.62%) |
Apr 28, 2009 | 20.46 | 20.95 | 20.37 | 20.69 | 39,546,996 | -0.23(-1.10%) |
Apr 27, 2009 | 21.05 | 21.24 | 20.79 | 20.92 | 47,312,664 | -0.97(-4.42%) |
Apr 24, 2009 | 21.70 | 22.00 | 21.67 | 21.89 | 27,078,096 | +0.41(+1.92%) |
Apr 23, 2009 | 21.44 | 21.56 | 21.15 | 21.48 | 35,346,996 | +0.39(+1.83%) |
Apr 22, 2009 | 20.98 | 21.48 | 20.89 | 21.09 | 41,396,872 | -0.73(-3.35%) |
Apr 21, 2009 | 21.16 | 21.85 | 21.05 | 21.82 | 32,211,522 | +0.58(+2.71%) |
Apr 20, 2009 | 21.89 | 21.90 | 21.16 | 21.25 | 32,211,452 | -0.72(-3.30%) |
Apr 17, 2009 | 22.03 | 22.17 | 21.88 | 21.97 | 34,430,648 | -0.34(-1.51%) |
Apr 16, 2009 | 22.27 | 22.47 | 21.93 | 22.31 | 37,553,884 | -0.10(-0.46%) |
Apr 15, 2009 | 22.01 | 22.53 | 21.98 | 22.41 | 42,742,752 | +0.69(+3.18%) |
Apr 14, 2009 | 21.80 | 22.08 | 21.62 | 21.72 | 38,630,196 | -0.07(-0.31%) |
Apr 13, 2009 | 21.65 | 22.01 | 21.52 | 21.79 | 32,814,454 | +0.22(+1.00%) |
Apr 09, 2009 | 21.48 | 21.60 | 21.33 | 21.57 | 34,556,272 | +0.91(+4.39%) |
Apr 08, 2009 | 20.63 | 20.81 | 20.40 | 20.66 | 38,921,796 | +0.15(+0.73%) |
Apr 07, 2009 | 20.58 | 20.77 | 20.39 | 20.51 | 37,101,508 | -0.41(-1.97%) |
Apr 06, 2009 | 20.86 | 20.99 | 20.54 | 20.93 | 34,065,304 | -0.03(-0.16%) |
Apr 03, 2009 | 20.75 | 21.02 | 20.57 | 20.96 | 40,371,216 | +0.10(+0.49%) |
Apr 02, 2009 | 20.65 | 21.31 | 20.58 | 20.86 | 76,310,088 | +1.07(+5.41%) |
Apr 01, 2009 | 19.25 | 19.88 | 19.15 | 19.79 | 51,363,872 | +0.47(+2.42%) |
Mar 31, 2009 | 19.37 | 19.55 | 19.12 | 19.32 | 42,489,152 | +0.50(+2.66%) |
Mar 30, 2009 | 19.06 | 19.06 | 18.62 | 18.82 | 51,518,400 | -1.61(-7.86%) |
Mar 26, 2009 | 20.20 | 20.50 | 19.44 | 20.43 | 65,351,584 | +1.03(+5.31%) |
Mar 25, 2009 | 19.32 | 19.74 | 18.92 | 19.40 | 61,780,516 | +0.09(+0.46%) |
Mar 24, 2009 | 19.32 | 19.78 | 19.23 | 19.31 | 48,796,996 | -0.39(-1.99%) |
Mar 23, 2009 | 19.27 | 19.86 | 19.25 | 19.70 | 75,538,848 | +1.81(+10.11%) |
Mar 20, 2009 | 18.33 | 18.33 | 17.81 | 17.89 | 58,519,812 | -0.67(-3.58%) |
Mar 19, 2009 | 18.89 | 18.96 | 18.39 | 18.56 | 53,962,132 | -0.19(-1.01%) |
Mar 18, 2009 | 18.33 | 19.03 | 18.05 | 18.75 | 64,414,532 | +0.13(+0.69%) |
Mar 17, 2009 | 18.08 | 18.62 | 17.98 | 18.62 | 43,700,280 | +0.27(+1.48%) |
Mar 16, 2009 | 18.45 | 18.87 | 18.30 | 18.35 | 77,364,880 | +0.44(+2.47%) |
Mar 13, 2009 | 17.87 | 18.07 | 17.60 | 17.90 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 17.03 | 17.70 | 16.90 | 17.59 | 52,702,956 | +0.59(+3.48%) |
Mar 11, 2009 | 17.26 | 17.43 | 16.85 | 17.00 | 43,757,168 | -0.35(-1.99%) |
Mar 10, 2009 | 16.75 | 17.36 | 16.71 | 17.34 | 65,484,592 | +1.31(+8.15%) |
Mar 09, 2009 | 15.96 | 16.51 | 15.95 | 16.04 | 45,446,604 | -0.22(-1.33%) |
Mar 06, 2009 | 16.50 | 16.53 | 15.82 | 16.25 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.50 | 16.80 | 16.29 | 16.34 | 72,717,320 | -0.91(-5.26%) |
Mar 04, 2009 | 17.01 | 17.53 | 16.80 | 17.24 | 108,037,296 | +1.75(+11.28%) |