Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.86 | 23.95 | 23.36 | 23.62 | 15,931,796 | +0.32(+1.39%) |
May 28, 2009 | 23.32 | 23.42 | 22.92 | 23.29 | 13,026,345 | +0.35(+1.54%) |
May 27, 2009 | 23.26 | 23.41 | 22.88 | 22.94 | 11,601,243 | -0.22(-0.97%) |
May 26, 2009 | 22.55 | 23.26 | 22.55 | 23.17 | 12,235,882 | +0.45(+2.00%) |
May 22, 2009 | 22.74 | 22.89 | 22.58 | 22.71 | 8,422,627 | +0.09(+0.40%) |
May 21, 2009 | 22.48 | 22.71 | 22.29 | 22.62 | 11,345,764 | -0.18(-0.77%) |
May 20, 2009 | 22.92 | 23.11 | 22.75 | 22.80 | 15,568,496 | +0.32(+1.44%) |
May 19, 2009 | 22.56 | 22.70 | 22.39 | 22.47 | 11,856,631 | -0.08(-0.34%) |
May 18, 2009 | 22.28 | 22.58 | 22.20 | 22.55 | 12,723,287 | +0.78(+3.59%) |
May 15, 2009 | 21.94 | 22.07 | 21.62 | 21.77 | 11,143,719 | -0.29(-1.30%) |
May 14, 2009 | 21.82 | 22.15 | 21.68 | 22.05 | 12,732,406 | +0.09(+0.39%) |
May 13, 2009 | 22.24 | 22.39 | 21.91 | 21.97 | 17,778,024 | -0.63(-2.79%) |
May 12, 2009 | 22.54 | 22.95 | 22.46 | 22.60 | 17,839,440 | +0.17(+0.77%) |
May 11, 2009 | 22.31 | 22.60 | 22.26 | 22.43 | 20,446,812 | -0.64(-2.77%) |
May 08, 2009 | 22.43 | 23.26 | 22.40 | 23.07 | 24,193,324 | +1.12(+5.11%) |
May 07, 2009 | 22.33 | 22.43 | 21.83 | 21.94 | 30,614,842 | -0.07(-0.31%) |
May 06, 2009 | 21.84 | 22.04 | 21.55 | 22.01 | 15,811,029 | +0.62(+2.89%) |
May 05, 2009 | 21.28 | 21.50 | 21.16 | 21.40 | 11,423,385 | -0.09(-0.40%) |
May 04, 2009 | 21.55 | 21.59 | 21.41 | 21.48 | 15,614,108 | +0.55(+2.62%) |
May 01, 2009 | 20.60 | 20.99 | 20.49 | 20.93 | 11,220,428 | +0.67(+3.32%) |
Apr 30, 2009 | 20.47 | 20.76 | 20.14 | 20.26 | 15,659,929 | -0.31(-1.51%) |
Apr 29, 2009 | 20.34 | 20.78 | 20.31 | 20.57 | 18,863,118 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.34 | 15,461,975 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,857,006 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,762,401 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,031,686 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,366,750 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.99 | 12,660,928 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.47 | 18.56 | 14,201,548 | -0.59(-3.07%) |
Apr 17, 2009 | 19.09 | 19.25 | 18.95 | 19.15 | 11,475,399 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,947,010 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.78 | 18.42 | 18.77 | 13,885,721 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,149,744 | -0.35(-1.83%) |
Apr 13, 2009 | 18.89 | 19.20 | 18.73 | 19.05 | 10,729,037 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,343,940 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.98 | 18.37 | 18.90 | 15,254,368 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,803,840 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.10 | 19.43 | 15,443,912 | -0.30(-1.50%) |
Apr 03, 2009 | 19.62 | 19.84 | 19.30 | 19.72 | 15,415,479 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.61 | 19.87 | 16,099,414 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,443,303 | +0.15(+0.80%) |
Mar 31, 2009 | 19.22 | 19.48 | 19.01 | 19.13 | 13,949,415 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.59 | 18.81 | 15,950,283 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,267,961 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.15 | 19.42 | 19.78 | 17,451,226 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.52 | 19.70 | 13,424,863 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,700,542 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,407,936 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,200,060 | +0.40(+2.10%) |
Mar 18, 2009 | 18.48 | 19.19 | 18.19 | 19.06 | 19,511,654 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.78 | 11,428,668 | +0.44(+2.42%) |
Mar 16, 2009 | 18.28 | 18.75 | 18.14 | 18.33 | 14,324,518 | +0.06(+0.34%) |
Mar 13, 2009 | 18.42 | 18.48 | 17.96 | 18.27 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 17.92 | 18.27 | 17.64 | 18.25 | 14,850,011 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,845,218 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,654,446 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.70 | 17.26 | 29,959,266 | +0.41(+2.44%) |
Mar 06, 2009 | 17.23 | 17.38 | 16.44 | 16.85 | 0 | +0.37(+2.23%) |
Mar 05, 2009 | 16.89 | 16.98 | 16.46 | 16.49 | 21,630,948 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,182,254 | +0.27(+1.59%) |