Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.97 | 22.06 | 20.95 | 21.43 | 14,552,770 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.81 | 21.90 | 12,368,581 | -0.24(-1.09%) |
May 27, 2009 | 21.71 | 22.44 | 21.68 | 22.15 | 9,429,126 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,805,988 | +0.72(+3.38%) |
May 22, 2009 | 21.71 | 22.02 | 21.05 | 21.19 | 8,182,114 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.94 | 21.46 | 21.69 | 11,511,818 | -0.69(-3.10%) |
May 20, 2009 | 22.30 | 22.86 | 21.86 | 22.38 | 11,663,764 | +0.26(+1.16%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,599,278 | -0.28(-1.26%) |
May 18, 2009 | 22.31 | 22.42 | 21.43 | 22.40 | 13,385,656 | +0.24(+1.09%) |
May 15, 2009 | 22.35 | 23.15 | 21.89 | 22.16 | 11,057,505 | -0.23(-1.04%) |
May 14, 2009 | 22.29 | 22.73 | 21.77 | 22.40 | 7,464,158 | +0.11(+0.51%) |
May 13, 2009 | 21.81 | 22.80 | 21.35 | 22.28 | 12,165,773 | +0.27(+1.24%) |
May 12, 2009 | 21.80 | 22.40 | 21.24 | 22.01 | 12,312,470 | -0.22(-0.98%) |
May 11, 2009 | 22.77 | 22.98 | 22.07 | 22.23 | 12,307,317 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.92 | 22.99 | 23.26 | 21,117,800 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.98 | 20.78 | 22.73 | 21,697,250 | +1.84(+8.83%) |
May 06, 2009 | 20.74 | 20.95 | 20.34 | 20.89 | 12,010,244 | +0.30(+1.45%) |
May 05, 2009 | 19.03 | 20.69 | 19.03 | 20.59 | 17,145,268 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.37 | 19.11 | 11,907,056 | +0.60(+3.27%) |
May 01, 2009 | 18.98 | 19.00 | 18.32 | 18.50 | 12,854,717 | -0.44(-2.34%) |
Apr 30, 2009 | 19.66 | 19.71 | 18.83 | 18.95 | 13,310,311 | -0.28(-1.47%) |
Apr 29, 2009 | 19.37 | 19.54 | 18.75 | 19.23 | 14,087,836 | -0.02(-0.08%) |
Apr 28, 2009 | 18.53 | 19.77 | 18.28 | 19.25 | 17,454,480 | +0.71(+3.82%) |
Apr 27, 2009 | 18.69 | 18.98 | 18.31 | 18.54 | 14,780,087 | -0.04(-0.22%) |
Apr 24, 2009 | 18.88 | 19.02 | 18.17 | 18.58 | 18,132,610 | -0.08(-0.43%) |
Apr 23, 2009 | 18.61 | 18.97 | 17.68 | 18.66 | 18,665,422 | +0.28(+1.53%) |
Apr 22, 2009 | 18.42 | 19.03 | 18.13 | 18.38 | 21,410,462 | -0.09(-0.48%) |
Apr 21, 2009 | 20.45 | 20.71 | 18.30 | 18.46 | 29,643,912 | -1.04(-5.33%) |
Apr 20, 2009 | 18.95 | 20.04 | 18.95 | 19.50 | 12,352,629 | +0.06(+0.29%) |
Apr 17, 2009 | 19.59 | 19.66 | 18.61 | 19.45 | 17,273,634 | -0.18(-0.90%) |
Apr 16, 2009 | 20.40 | 21.03 | 19.07 | 19.62 | 15,355,752 | -0.60(-2.99%) |
Apr 15, 2009 | 19.61 | 20.82 | 19.40 | 20.23 | 19,539,160 | +0.49(+2.49%) |
Apr 14, 2009 | 19.48 | 20.04 | 19.08 | 19.74 | 13,829,787 | +0.10(+0.53%) |
Apr 13, 2009 | 19.43 | 19.80 | 18.93 | 19.63 | 13,254,804 | +0.41(+2.14%) |
Apr 09, 2009 | 18.98 | 19.26 | 18.53 | 19.22 | 10,903,293 | +0.81(+4.37%) |
Apr 08, 2009 | 19.43 | 19.65 | 18.17 | 18.42 | 19,798,854 | -0.48(-2.52%) |
Apr 07, 2009 | 17.24 | 19.14 | 16.68 | 18.89 | 26,713,048 | +1.22(+6.93%) |
Apr 06, 2009 | 16.38 | 17.76 | 16.31 | 17.67 | 15,957,904 | +1.12(+6.77%) |
Apr 03, 2009 | 16.96 | 17.32 | 16.22 | 16.55 | 11,985,004 | -0.43(-2.52%) |
Apr 02, 2009 | 17.05 | 17.53 | 16.78 | 16.97 | 18,476,574 | +0.31(+1.89%) |
Apr 01, 2009 | 16.60 | 17.00 | 15.99 | 16.66 | 15,912,873 | -0.20(-1.19%) |
Mar 31, 2009 | 16.80 | 17.42 | 16.60 | 16.86 | 12,261,423 | +0.31(+1.90%) |
Mar 30, 2009 | 16.47 | 16.81 | 16.24 | 16.55 | 10,596,008 | -0.87(-5.00%) |
Mar 26, 2009 | 17.05 | 17.56 | 16.81 | 17.42 | 15,805,819 | +0.35(+2.08%) |
Mar 25, 2009 | 17.15 | 17.46 | 16.60 | 17.06 | 17,428,786 | +0.05(+0.28%) |
Mar 24, 2009 | 17.30 | 17.72 | 17.01 | 17.01 | 10,369,632 | -0.75(-4.22%) |
Mar 23, 2009 | 16.97 | 17.78 | 16.93 | 17.76 | 12,801,951 | +1.14(+6.88%) |
Mar 20, 2009 | 17.49 | 17.61 | 16.31 | 16.62 | 16,509,258 | -0.58(-3.37%) |
Mar 19, 2009 | 17.96 | 18.05 | 16.99 | 17.20 | 11,131,810 | -0.48(-2.73%) |
Mar 18, 2009 | 17.18 | 18.30 | 17.14 | 17.68 | 14,154,493 | +0.33(+1.90%) |
Mar 17, 2009 | 17.01 | 17.59 | 16.39 | 17.35 | 15,739,008 | +0.69(+4.16%) |
Mar 16, 2009 | 17.43 | 17.52 | 16.61 | 16.66 | 10,037,430 | -0.55(-3.18%) |
Mar 13, 2009 | 16.52 | 17.47 | 16.43 | 17.21 | 0 | +0.77(+4.65%) |
Mar 12, 2009 | 15.33 | 16.60 | 15.19 | 16.44 | 19,204,680 | +1.04(+6.75%) |
Mar 11, 2009 | 15.64 | 16.36 | 15.12 | 15.40 | 19,598,938 | -0.15(-0.98%) |
Mar 10, 2009 | 14.21 | 15.61 | 14.21 | 15.56 | 23,291,262 | +1.22(+8.54%) |
Mar 09, 2009 | 14.23 | 14.73 | 13.81 | 14.33 | 17,071,244 | -0.09(-0.61%) |
Mar 06, 2009 | 13.35 | 14.56 | 13.15 | 14.42 | 0 | +1.25(+9.48%) |
Mar 05, 2009 | 14.11 | 14.37 | 13.03 | 13.17 | 29,003,116 | -1.30(-8.96%) |
Mar 04, 2009 | 14.59 | 14.91 | 14.19 | 14.47 | 37,908,912 | +0.39(+2.75%) |