Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.43 | 27.17 | 25.80 | 27.17 | 14,416,853 | +0.85(+3.24%) |
May 28, 2009 | 25.55 | 26.40 | 25.11 | 26.32 | 12,238,198 | +0.92(+3.64%) |
May 27, 2009 | 26.14 | 26.21 | 25.28 | 25.40 | 16,837,640 | -0.69(-2.63%) |
May 26, 2009 | 24.62 | 26.32 | 24.17 | 26.08 | 17,367,248 | +1.46(+5.92%) |
May 22, 2009 | 25.19 | 25.62 | 24.59 | 24.62 | 9,081,256 | -0.58(-2.32%) |
May 21, 2009 | 24.88 | 25.52 | 24.53 | 25.21 | 11,887,781 | -0.18(-0.72%) |
May 20, 2009 | 26.18 | 27.02 | 25.11 | 25.39 | 16,761,246 | -0.27(-1.05%) |
May 19, 2009 | 25.93 | 26.48 | 25.29 | 25.66 | 14,185,386 | -0.51(-1.94%) |
May 18, 2009 | 24.18 | 26.30 | 24.18 | 26.17 | 20,174,284 | +2.32(+9.74%) |
May 15, 2009 | 24.96 | 25.32 | 23.60 | 23.85 | 16,474,582 | -1.59(-6.25%) |
May 14, 2009 | 24.43 | 25.80 | 23.63 | 25.44 | 19,104,422 | +1.00(+4.10%) |
May 13, 2009 | 25.22 | 25.40 | 24.09 | 24.44 | 19,685,516 | -1.69(-6.48%) |
May 12, 2009 | 26.79 | 26.88 | 24.96 | 26.13 | 15,596,644 | -0.29(-1.10%) |
May 11, 2009 | 26.57 | 27.38 | 26.42 | 26.42 | 19,869,994 | -0.99(-3.62%) |
May 08, 2009 | 27.11 | 27.49 | 26.02 | 27.41 | 28,841,310 | +1.70(+6.60%) |
May 07, 2009 | 26.81 | 27.04 | 25.63 | 25.71 | 53,686,088 | -2.16(-7.75%) |
May 06, 2009 | 26.11 | 27.95 | 25.69 | 27.87 | 20,335,190 | +2.40(+9.42%) |
May 05, 2009 | 26.04 | 26.24 | 25.22 | 25.47 | 16,000,331 | -0.89(-3.39%) |
May 04, 2009 | 24.58 | 26.40 | 24.58 | 26.37 | 25,696,346 | +2.25(+9.31%) |
May 01, 2009 | 25.42 | 25.92 | 23.89 | 24.12 | 19,715,182 | -2.10(-8.02%) |
Apr 30, 2009 | 25.59 | 26.89 | 25.43 | 26.22 | 21,847,012 | +0.97(+3.84%) |
Apr 29, 2009 | 24.34 | 25.77 | 24.05 | 25.25 | 19,188,544 | +1.28(+5.34%) |
Apr 28, 2009 | 22.70 | 24.64 | 22.69 | 23.97 | 17,325,144 | +0.73(+3.13%) |
Apr 27, 2009 | 24.73 | 24.90 | 22.49 | 23.25 | 23,175,156 | -2.50(-9.69%) |
Apr 24, 2009 | 24.27 | 26.69 | 23.79 | 25.74 | 23,142,290 | +1.14(+4.63%) |
Apr 23, 2009 | 23.65 | 24.87 | 23.25 | 24.60 | 18,380,732 | +1.30(+5.56%) |
Apr 22, 2009 | 24.29 | 25.00 | 23.31 | 23.31 | 32,556,326 | -1.60(-6.41%) |
Apr 21, 2009 | 21.42 | 24.90 | 21.11 | 24.90 | 30,964,172 | +2.84(+12.85%) |
Apr 20, 2009 | 24.26 | 24.39 | 21.95 | 22.07 | 26,165,872 | -3.01(-12.00%) |
Apr 17, 2009 | 24.01 | 25.83 | 23.52 | 25.08 | 32,680,972 | +1.06(+4.42%) |
Apr 16, 2009 | 22.29 | 25.24 | 21.58 | 24.01 | 35,393,164 | +1.65(+7.39%) |
Apr 15, 2009 | 19.91 | 22.47 | 19.65 | 22.36 | 30,559,698 | +2.76(+14.08%) |
Apr 14, 2009 | 20.86 | 21.43 | 19.33 | 19.60 | 23,986,238 | -2.07(-9.57%) |
Apr 13, 2009 | 21.40 | 22.17 | 20.61 | 21.68 | 21,127,788 | -0.17(-0.79%) |
Apr 09, 2009 | 19.74 | 21.98 | 19.52 | 21.85 | 29,404,246 | +3.08(+16.41%) |
Apr 08, 2009 | 18.57 | 18.93 | 18.04 | 18.77 | 20,521,426 | +0.52(+2.87%) |
Apr 07, 2009 | 19.83 | 20.02 | 18.20 | 18.25 | 23,886,220 | -2.25(-10.96%) |
Apr 06, 2009 | 20.30 | 21.06 | 19.82 | 20.49 | 22,185,884 | -0.50(-2.37%) |
Apr 03, 2009 | 18.44 | 20.99 | 18.38 | 20.99 | 31,177,956 | +2.20(+11.71%) |
Apr 02, 2009 | 17.53 | 19.09 | 17.14 | 18.79 | 29,513,730 | +1.89(+11.19%) |
Apr 01, 2009 | 17.13 | 17.28 | 16.55 | 16.90 | 20,122,710 | -0.71(-4.01%) |
Mar 31, 2009 | 15.91 | 17.85 | 15.89 | 17.60 | 31,704,980 | +1.92(+12.25%) |
Mar 30, 2009 | 16.49 | 16.67 | 15.48 | 15.68 | 22,305,724 | -3.01(-16.10%) |
Mar 26, 2009 | 18.08 | 18.80 | 17.14 | 18.69 | 27,885,966 | +0.93(+5.24%) |
Mar 25, 2009 | 18.28 | 18.57 | 16.24 | 17.76 | 28,413,542 | -0.13(-0.71%) |
Mar 24, 2009 | 19.38 | 19.68 | 17.71 | 17.89 | 28,717,884 | -1.98(-9.97%) |
Mar 23, 2009 | 17.68 | 20.09 | 17.67 | 19.87 | 34,921,528 | +3.20(+19.21%) |
Mar 20, 2009 | 16.31 | 17.35 | 16.16 | 16.67 | 48,968,992 | -0.90(-5.13%) |
Mar 19, 2009 | 18.27 | 18.73 | 17.28 | 17.57 | 22,881,352 | -0.41(-2.28%) |
Mar 18, 2009 | 17.03 | 18.13 | 16.26 | 17.98 | 27,000,486 | +0.79(+4.58%) |
Mar 17, 2009 | 16.25 | 17.23 | 15.29 | 17.19 | 24,039,980 | +1.18(+7.40%) |
Mar 16, 2009 | 17.82 | 18.22 | 15.84 | 16.01 | 18,713,466 | -1.64(-9.30%) |
Mar 13, 2009 | 18.25 | 18.50 | 17.03 | 17.65 | 0 | -0.47(-2.58%) |
Mar 12, 2009 | 16.06 | 18.20 | 16.06 | 18.12 | 22,597,340 | +1.65(+10.03%) |
Mar 11, 2009 | 17.42 | 17.42 | 16.09 | 16.47 | 23,793,516 | -0.55(-3.23%) |
Mar 10, 2009 | 14.89 | 17.07 | 14.41 | 17.02 | 34,643,736 | +2.43(+16.65%) |
Mar 09, 2009 | 12.74 | 14.63 | 12.74 | 14.59 | 27,530,726 | +1.28(+9.58%) |
Mar 06, 2009 | 14.28 | 14.28 | 12.33 | 13.31 | 0 | -0.80(-5.66%) |
Mar 05, 2009 | 14.38 | 14.79 | 13.91 | 14.11 | 23,728,708 | -0.81(-5.45%) |
Mar 04, 2009 | 15.94 | 16.04 | 14.43 | 14.92 | 25,927,412 | -0.25(-1.64%) |