Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 19.81 | 20.03 | 19.68 | 19.89 | 29,649,382 | +0.13(+0.65%) |
Jun 29, 2009 | 19.81 | 19.88 | 19.43 | 19.76 | 21,881,262 | +0.05(+0.25%) |
Jun 26, 2009 | 19.45 | 19.88 | 19.35 | 19.71 | 28,005,176 | +0.17(+0.88%) |
Jun 25, 2009 | 19.08 | 19.54 | 19.00 | 19.54 | 37,611,492 | +0.31(+1.59%) |
Jun 24, 2009 | 19.20 | 19.45 | 19.05 | 19.23 | 36,922,844 | +0.02(+0.13%) |
Jun 23, 2009 | 19.11 | 19.51 | 18.94 | 19.21 | 38,862,848 | +0.17(+0.87%) |
Jun 22, 2009 | 19.74 | 19.90 | 18.97 | 19.04 | 48,885,440 | -1.02(-5.11%) |
Jun 19, 2009 | 19.95 | 20.10 | 19.75 | 20.07 | 33,393,636 | +0.21(+1.08%) |
Jun 18, 2009 | 19.73 | 19.97 | 19.50 | 19.85 | 32,955,536 | +0.10(+0.50%) |
Jun 17, 2009 | 20.01 | 20.13 | 19.45 | 19.75 | 45,640,632 | -0.28(-1.41%) |
Jun 16, 2009 | 20.45 | 20.57 | 19.74 | 20.04 | 38,433,492 | -0.29(-1.42%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.09 | 20.32 | 47,907,160 | -0.96(-4.50%) |
Jun 12, 2009 | 20.64 | 21.32 | 20.54 | 21.28 | 33,019,418 | +0.58(+2.82%) |
Jun 11, 2009 | 21.04 | 21.22 | 20.64 | 20.70 | 34,406,376 | -0.39(-1.86%) |
Jun 10, 2009 | 21.65 | 21.69 | 20.58 | 21.09 | 45,082,236 | -0.41(-1.91%) |
Jun 09, 2009 | 21.65 | 21.67 | 21.30 | 21.50 | 32,353,132 | +0.02(+0.11%) |
Jun 08, 2009 | 21.49 | 21.79 | 21.20 | 21.48 | 34,184,632 | -0.08(-0.37%) |
Jun 05, 2009 | 22.13 | 22.13 | 21.41 | 21.56 | 45,598,788 | -0.28(-1.26%) |
Jun 04, 2009 | 21.34 | 22.05 | 21.20 | 21.83 | 42,380,616 | +0.63(+2.95%) |
Jun 03, 2009 | 21.07 | 21.26 | 20.88 | 21.21 | 31,212,166 | -0.05(-0.23%) |
Jun 02, 2009 | 21.41 | 21.62 | 21.10 | 21.26 | 49,292,932 | -0.32(-1.48%) |
Jun 01, 2009 | 20.98 | 22.17 | 20.93 | 21.57 | 93,220,488 | +0.87(+4.21%) |
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%) |