Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.86 | 23.95 | 23.35 | 23.62 | 15,933,110 | +0.32(+1.39%) |
May 28, 2009 | 23.32 | 23.42 | 22.92 | 23.29 | 13,027,419 | +0.35(+1.54%) |
May 27, 2009 | 23.25 | 23.41 | 22.88 | 22.94 | 11,602,199 | -0.22(-0.97%) |
May 26, 2009 | 22.55 | 23.26 | 22.55 | 23.16 | 12,236,891 | +0.45(+2.00%) |
May 22, 2009 | 22.73 | 22.89 | 22.58 | 22.71 | 8,423,322 | +0.09(+0.40%) |
May 21, 2009 | 22.48 | 22.71 | 22.29 | 22.62 | 11,346,700 | -0.18(-0.77%) |
May 20, 2009 | 22.92 | 23.11 | 22.74 | 22.80 | 15,569,779 | +0.32(+1.44%) |
May 19, 2009 | 22.56 | 22.70 | 22.39 | 22.47 | 11,857,609 | -0.08(-0.34%) |
May 18, 2009 | 22.28 | 22.58 | 22.20 | 22.55 | 12,724,336 | +0.78(+3.59%) |
May 15, 2009 | 21.94 | 22.07 | 21.61 | 21.77 | 11,144,638 | -0.29(-1.30%) |
May 14, 2009 | 21.81 | 22.15 | 21.68 | 22.05 | 12,733,455 | +0.09(+0.39%) |
May 13, 2009 | 22.24 | 22.39 | 21.91 | 21.97 | 17,779,488 | -0.63(-2.79%) |
May 12, 2009 | 22.54 | 22.95 | 22.46 | 22.60 | 17,840,910 | +0.17(+0.77%) |
May 11, 2009 | 22.31 | 22.60 | 22.26 | 22.42 | 20,448,498 | -0.64(-2.77%) |
May 08, 2009 | 22.43 | 23.26 | 22.40 | 23.06 | 24,195,318 | +1.12(+5.11%) |
May 07, 2009 | 22.33 | 22.42 | 21.83 | 21.94 | 30,617,366 | -0.07(-0.31%) |
May 06, 2009 | 21.84 | 22.04 | 21.55 | 22.01 | 15,812,332 | +0.62(+2.89%) |
May 05, 2009 | 21.27 | 21.49 | 21.16 | 21.39 | 11,424,327 | -0.09(-0.40%) |
May 04, 2009 | 21.55 | 21.59 | 21.41 | 21.48 | 15,615,395 | +0.55(+2.62%) |
May 01, 2009 | 20.60 | 20.98 | 20.49 | 20.93 | 11,221,353 | +0.67(+3.32%) |
Apr 30, 2009 | 20.46 | 20.75 | 20.13 | 20.26 | 15,661,220 | -0.31(-1.51%) |
Apr 29, 2009 | 20.33 | 20.78 | 20.31 | 20.57 | 18,864,672 | +0.23(+1.15%) |
Apr 28, 2009 | 20.29 | 20.50 | 20.08 | 20.33 | 15,463,250 | +0.33(+1.67%) |
Apr 27, 2009 | 19.88 | 20.37 | 19.77 | 20.00 | 18,858,560 | -0.07(-0.33%) |
Apr 24, 2009 | 20.21 | 20.28 | 19.95 | 20.07 | 16,763,783 | +0.58(+2.96%) |
Apr 23, 2009 | 19.34 | 20.17 | 19.05 | 19.49 | 15,032,925 | +0.83(+4.45%) |
Apr 22, 2009 | 18.63 | 19.05 | 18.61 | 18.66 | 14,367,935 | -0.32(-1.71%) |
Apr 21, 2009 | 18.41 | 19.08 | 18.39 | 18.98 | 12,661,972 | +0.42(+2.29%) |
Apr 20, 2009 | 18.95 | 18.96 | 18.46 | 18.56 | 14,202,719 | -0.59(-3.07%) |
Apr 17, 2009 | 19.08 | 19.25 | 18.95 | 19.15 | 11,476,345 | +0.06(+0.30%) |
Apr 16, 2009 | 18.81 | 19.18 | 18.73 | 19.09 | 16,948,406 | +0.32(+1.73%) |
Apr 15, 2009 | 18.60 | 18.77 | 18.42 | 18.77 | 13,886,865 | +0.07(+0.36%) |
Apr 14, 2009 | 18.46 | 18.97 | 18.46 | 18.70 | 18,151,240 | -0.35(-1.83%) |
Apr 13, 2009 | 18.88 | 19.19 | 18.73 | 19.05 | 10,729,922 | -0.04(-0.22%) |
Apr 09, 2009 | 18.80 | 19.09 | 18.64 | 19.09 | 20,345,616 | +0.20(+1.04%) |
Apr 08, 2009 | 18.55 | 18.97 | 18.37 | 18.89 | 15,255,625 | -0.02(-0.10%) |
Apr 07, 2009 | 18.85 | 19.06 | 18.69 | 18.91 | 15,805,143 | -0.51(-2.63%) |
Apr 06, 2009 | 19.14 | 19.49 | 19.09 | 19.42 | 15,445,185 | -0.30(-1.50%) |
Apr 03, 2009 | 19.61 | 19.83 | 19.29 | 19.72 | 15,416,750 | -0.15(-0.74%) |
Apr 02, 2009 | 19.64 | 20.11 | 19.60 | 19.87 | 16,100,742 | +0.58(+3.02%) |
Apr 01, 2009 | 18.73 | 19.37 | 18.66 | 19.29 | 13,444,412 | +0.15(+0.80%) |
Mar 31, 2009 | 19.21 | 19.48 | 19.00 | 19.13 | 13,950,565 | +0.32(+1.70%) |
Mar 30, 2009 | 18.86 | 18.91 | 18.58 | 18.81 | 15,951,598 | -1.09(-5.49%) |
Mar 26, 2009 | 20.05 | 20.17 | 19.71 | 19.91 | 16,269,302 | +0.13(+0.65%) |
Mar 25, 2009 | 19.81 | 20.14 | 19.42 | 19.78 | 17,452,666 | +0.08(+0.39%) |
Mar 24, 2009 | 19.73 | 20.02 | 19.51 | 19.70 | 13,425,970 | -0.29(-1.46%) |
Mar 23, 2009 | 19.63 | 20.02 | 19.59 | 19.99 | 18,702,084 | +1.19(+6.35%) |
Mar 20, 2009 | 19.27 | 19.35 | 18.80 | 18.80 | 17,409,372 | -0.66(-3.41%) |
Mar 19, 2009 | 19.55 | 19.58 | 19.12 | 19.46 | 21,201,808 | +0.40(+2.10%) |
Mar 18, 2009 | 18.47 | 19.18 | 18.19 | 19.06 | 19,513,262 | +0.29(+1.52%) |
Mar 17, 2009 | 18.08 | 18.78 | 18.02 | 18.77 | 11,429,610 | +0.44(+2.42%) |
Mar 16, 2009 | 18.27 | 18.75 | 18.14 | 18.33 | 14,325,700 | +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 | 17.63 | 18.24 | 14,851,236 | +0.49(+2.77%) |
Mar 11, 2009 | 17.87 | 18.01 | 17.50 | 17.75 | 18,846,772 | -0.01(-0.05%) |
Mar 10, 2009 | 17.30 | 18.01 | 17.30 | 17.76 | 22,656,314 | +0.50(+2.90%) |
Mar 09, 2009 | 16.74 | 17.38 | 16.69 | 17.26 | 29,961,736 | +0.41(+2.43%) |
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 | 16.48 | 21,632,732 | -0.61(-3.55%) |
Mar 04, 2009 | 16.86 | 17.29 | 16.70 | 17.09 | 22,184,084 | +0.27(+1.59%) |