Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.41 | 27.15 | 25.78 | 27.15 | 14,427,329 | +0.85(+3.24%) |
May 28, 2009 | 25.53 | 26.38 | 25.09 | 26.30 | 12,247,090 | +0.92(+3.64%) |
May 27, 2009 | 26.12 | 26.19 | 25.27 | 25.38 | 16,849,876 | -0.69(-2.63%) |
May 26, 2009 | 24.60 | 26.30 | 24.15 | 26.06 | 17,379,868 | +1.46(+5.92%) |
May 22, 2009 | 25.17 | 25.61 | 24.57 | 24.61 | 9,087,854 | -0.58(-2.32%) |
May 21, 2009 | 24.86 | 25.50 | 24.51 | 25.19 | 11,896,419 | -0.18(-0.72%) |
May 20, 2009 | 26.16 | 27.00 | 25.09 | 25.37 | 16,773,426 | -0.27(-1.05%) |
May 19, 2009 | 25.92 | 26.46 | 25.27 | 25.64 | 14,195,693 | -0.51(-1.94%) |
May 18, 2009 | 24.16 | 26.28 | 24.16 | 26.15 | 20,188,942 | +2.32(+9.74%) |
May 15, 2009 | 24.94 | 25.31 | 23.58 | 23.83 | 16,486,553 | -1.59(-6.25%) |
May 14, 2009 | 24.41 | 25.78 | 23.61 | 25.42 | 19,118,304 | +1.00(+4.10%) |
May 13, 2009 | 25.20 | 25.38 | 24.08 | 24.42 | 19,699,820 | -1.69(-6.48%) |
May 12, 2009 | 26.77 | 26.87 | 24.94 | 26.11 | 15,607,977 | -0.29(-1.10%) |
May 11, 2009 | 26.56 | 27.36 | 26.40 | 26.40 | 19,884,432 | -0.99(-3.62%) |
May 08, 2009 | 27.09 | 27.47 | 26.00 | 27.39 | 28,862,266 | +1.70(+6.60%) |
May 07, 2009 | 26.79 | 27.02 | 25.61 | 25.69 | 53,725,096 | -2.16(-7.75%) |
May 06, 2009 | 26.09 | 27.93 | 25.67 | 27.85 | 20,349,966 | +2.40(+9.42%) |
May 05, 2009 | 26.02 | 26.22 | 25.20 | 25.45 | 16,011,957 | -0.89(-3.39%) |
May 04, 2009 | 24.56 | 26.38 | 24.56 | 26.35 | 25,715,018 | +2.24(+9.31%) |
May 01, 2009 | 25.40 | 25.90 | 23.87 | 24.10 | 19,729,506 | -2.10(-8.02%) |
Apr 30, 2009 | 25.57 | 26.87 | 25.41 | 26.20 | 21,862,886 | +0.97(+3.84%) |
Apr 29, 2009 | 24.32 | 25.75 | 24.04 | 25.23 | 19,202,486 | +1.28(+5.34%) |
Apr 28, 2009 | 22.69 | 24.62 | 22.68 | 23.96 | 17,337,732 | +0.73(+3.13%) |
Apr 27, 2009 | 24.71 | 24.88 | 22.47 | 23.23 | 23,191,996 | -2.49(-9.69%) |
Apr 24, 2009 | 24.25 | 26.67 | 23.77 | 25.72 | 23,159,106 | +1.14(+4.63%) |
Apr 23, 2009 | 23.63 | 24.85 | 23.23 | 24.59 | 18,394,088 | +1.30(+5.56%) |
Apr 22, 2009 | 24.27 | 24.99 | 23.29 | 23.29 | 32,579,982 | -1.59(-6.41%) |
Apr 21, 2009 | 21.40 | 24.88 | 21.09 | 24.88 | 30,986,670 | +2.83(+12.85%) |
Apr 20, 2009 | 24.24 | 24.38 | 21.93 | 22.05 | 26,184,884 | -3.01(-12.00%) |
Apr 17, 2009 | 24.00 | 25.81 | 23.50 | 25.06 | 32,704,718 | +1.06(+4.42%) |
Apr 16, 2009 | 22.27 | 25.22 | 21.57 | 24.00 | 35,418,880 | +1.65(+7.39%) |
Apr 15, 2009 | 19.90 | 22.45 | 19.63 | 22.35 | 30,581,902 | +2.76(+14.08%) |
Apr 14, 2009 | 20.84 | 21.42 | 19.32 | 19.59 | 24,003,666 | -2.07(-9.57%) |
Apr 13, 2009 | 21.38 | 22.16 | 20.59 | 21.66 | 21,143,140 | -0.17(-0.79%) |
Apr 09, 2009 | 19.72 | 21.96 | 19.51 | 21.83 | 29,425,612 | +3.08(+16.41%) |
Apr 08, 2009 | 18.55 | 18.92 | 18.03 | 18.75 | 20,536,338 | +0.52(+2.87%) |
Apr 07, 2009 | 19.81 | 20.00 | 18.19 | 18.23 | 23,903,576 | -2.24(-10.96%) |
Apr 06, 2009 | 20.29 | 21.04 | 19.80 | 20.48 | 22,202,006 | -0.50(-2.37%) |
Apr 03, 2009 | 18.42 | 20.97 | 18.36 | 20.97 | 31,200,610 | +2.20(+11.71%) |
Apr 02, 2009 | 17.52 | 19.07 | 17.13 | 18.78 | 29,535,174 | +1.89(+11.19%) |
Apr 01, 2009 | 17.12 | 17.27 | 16.54 | 16.89 | 20,137,330 | -0.71(-4.01%) |
Mar 31, 2009 | 15.90 | 17.84 | 15.88 | 17.59 | 31,728,018 | +1.92(+12.25%) |
Mar 30, 2009 | 16.48 | 16.66 | 15.46 | 15.67 | 22,321,932 | -3.01(-16.10%) |
Mar 26, 2009 | 18.06 | 18.79 | 17.13 | 18.68 | 27,906,228 | +0.93(+5.24%) |
Mar 25, 2009 | 18.27 | 18.56 | 16.23 | 17.75 | 28,434,188 | -0.13(-0.71%) |
Mar 24, 2009 | 19.36 | 19.66 | 17.70 | 17.88 | 28,738,750 | -1.98(-9.97%) |
Mar 23, 2009 | 17.67 | 20.08 | 17.66 | 19.86 | 34,946,900 | +3.20(+19.21%) |
Mar 20, 2009 | 16.30 | 17.33 | 16.14 | 16.66 | 49,004,576 | -0.90(-5.13%) |
Mar 19, 2009 | 18.26 | 18.71 | 17.27 | 17.56 | 22,897,978 | -0.41(-2.28%) |
Mar 18, 2009 | 17.02 | 18.11 | 16.25 | 17.97 | 27,020,104 | +0.79(+4.58%) |
Mar 17, 2009 | 16.24 | 17.22 | 15.28 | 17.18 | 24,057,448 | +1.18(+7.40%) |
Mar 16, 2009 | 17.81 | 18.21 | 15.82 | 16.00 | 18,727,064 | -1.64(-9.30%) |
Mar 13, 2009 | 18.23 | 18.49 | 17.01 | 17.64 | 0 | -0.47(-2.58%) |
Mar 12, 2009 | 16.05 | 18.19 | 16.05 | 18.10 | 22,613,760 | +1.65(+10.03%) |
Mar 11, 2009 | 17.41 | 17.41 | 16.07 | 16.45 | 23,810,804 | -0.55(-3.23%) |
Mar 10, 2009 | 14.88 | 17.06 | 14.40 | 17.00 | 34,668,908 | +2.43(+16.65%) |
Mar 09, 2009 | 12.73 | 14.62 | 12.73 | 14.58 | 27,550,730 | +1.27(+9.58%) |
Mar 06, 2009 | 14.27 | 14.27 | 12.33 | 13.30 | 0 | -0.80(-5.66%) |
Mar 05, 2009 | 14.37 | 14.78 | 13.90 | 14.10 | 23,745,950 | -0.81(-5.45%) |
Mar 04, 2009 | 15.93 | 16.03 | 14.42 | 14.91 | 25,946,252 | -0.25(-1.64%) |