Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.32 | 26.27 | 25.07 | 25.48 | 17,806,290 | +0.32(+1.27%) |
May 28, 2009 | 24.19 | 25.28 | 24.07 | 25.16 | 15,401,217 | +1.37(+5.76%) |
May 27, 2009 | 23.02 | 24.45 | 22.93 | 23.79 | 13,991,862 | +0.90(+3.93%) |
May 26, 2009 | 21.74 | 22.89 | 21.70 | 22.89 | 13,196,241 | +0.64(+2.88%) |
May 22, 2009 | 22.27 | 22.45 | 21.60 | 22.25 | 7,630,588 | +0.21(+0.95%) |
May 21, 2009 | 22.40 | 22.70 | 21.74 | 22.04 | 7,821,169 | -0.50(-2.22%) |
May 20, 2009 | 22.48 | 23.05 | 22.27 | 22.54 | 11,385,483 | +0.45(+2.04%) |
May 19, 2009 | 21.56 | 22.53 | 21.48 | 22.09 | 7,410,169 | +0.36(+1.66%) |
May 18, 2009 | 21.50 | 21.80 | 21.25 | 21.73 | 8,891,894 | +0.83(+3.97%) |
May 17, 2009 | 20.98 | 21.10 | 20.63 | 20.90 | 1,056,280 | +0.07(+0.34%) |
May 15, 2009 | 20.98 | 21.10 | 20.63 | 20.83 | 8,403,929 | -0.15(-0.71%) |
May 14, 2009 | 20.64 | 21.14 | 20.60 | 20.98 | 8,408,744 | +0.45(+2.19%) |
May 13, 2009 | 21.09 | 21.31 | 20.30 | 20.53 | 12,297,658 | -0.86(-4.02%) |
May 12, 2009 | 21.96 | 22.07 | 21.09 | 21.39 | 8,007,693 | -0.50(-2.28%) |
May 11, 2009 | 21.16 | 22.33 | 21.00 | 21.89 | 12,191,177 | +0.34(+1.58%) |
May 08, 2009 | 22.79 | 23.00 | 21.45 | 21.55 | 17,007,778 | -1.15(-5.07%) |
May 07, 2009 | 24.68 | 24.71 | 22.39 | 22.70 | 18,294,404 | -1.90(-7.72%) |
May 06, 2009 | 24.39 | 24.61 | 23.50 | 24.60 | 12,781,423 | +0.40(+1.65%) |
May 05, 2009 | 23.55 | 24.25 | 23.23 | 24.20 | 10,811,709 | +0.26(+1.09%) |
May 04, 2009 | 23.60 | 23.96 | 22.82 | 23.94 | 10,055,343 | +0.88(+3.82%) |
May 01, 2009 | 23.39 | 23.39 | 22.50 | 23.06 | 9,256,784 | -0.13(-0.56%) |
Apr 30, 2009 | 23.64 | 24.24 | 23.06 | 23.19 | 13,705,674 | -0.37(-1.57%) |
Apr 29, 2009 | 23.29 | 24.13 | 22.94 | 23.56 | 8,971,516 | +0.39(+1.68%) |
Apr 28, 2009 | 24.10 | 24.26 | 22.98 | 23.17 | 13,029,214 | -1.21(-4.96%) |
Apr 27, 2009 | 24.00 | 24.95 | 23.57 | 24.38 | 12,324,291 | +0.16(+0.66%) |
Apr 24, 2009 | 23.33 | 24.40 | 22.75 | 24.22 | 15,481,441 | +0.87(+3.73%) |
Apr 23, 2009 | 23.75 | 23.90 | 22.44 | 23.35 | 17,798,960 | +0.74(+3.27%) |
Apr 22, 2009 | 20.39 | 23.14 | 20.15 | 22.61 | 27,063,590 | +2.09(+10.19%) |
Apr 21, 2009 | 19.94 | 20.60 | 19.11 | 20.52 | 36,475,616 | -1.27(-5.83%) |
Apr 20, 2009 | 22.42 | 22.50 | 21.54 | 21.79 | 10,871,666 | -1.14(-4.97%) |
Apr 17, 2009 | 22.59 | 23.10 | 22.30 | 22.93 | 10,855,708 | -0.13(-0.56%) |
Apr 16, 2009 | 22.67 | 23.23 | 22.42 | 23.06 | 10,983,030 | +0.82(+3.69%) |
Apr 15, 2009 | 22.47 | 22.49 | 21.82 | 22.24 | 11,972,965 | -0.42(-1.85%) |
Apr 14, 2009 | 22.57 | 23.36 | 22.17 | 22.66 | 15,106,041 | -0.13(-0.57%) |
Apr 13, 2009 | 23.01 | 23.16 | 22.15 | 22.79 | 11,528,176 | -0.38(-1.64%) |
Apr 09, 2009 | 22.50 | 23.46 | 22.41 | 23.17 | 14,570,635 | +1.11(+5.03%) |
Apr 08, 2009 | 21.50 | 22.32 | 21.27 | 22.06 | 11,276,304 | +1.03(+4.90%) |
Apr 07, 2009 | 21.55 | 21.85 | 20.98 | 21.03 | 9,849,898 | -0.58(-2.68%) |
Apr 06, 2009 | 21.52 | 21.66 | 21.05 | 21.61 | 13,165,569 | -0.45(-2.04%) |
Apr 03, 2009 | 22.20 | 22.29 | 21.30 | 22.06 | 12,418,799 | -0.24(-1.08%) |
Apr 02, 2009 | 21.32 | 22.64 | 21.19 | 22.30 | 21,165,574 | +1.39(+6.65%) |
Apr 01, 2009 | 19.88 | 20.95 | 19.70 | 20.91 | 13,465,182 | +0.93(+4.65%) |
Mar 31, 2009 | 20.16 | 20.43 | 19.77 | 19.98 | 11,690,708 | -0.07(-0.35%) |
Mar 30, 2009 | 20.40 | 20.49 | 19.73 | 20.05 | 12,340,430 | -0.84(-4.02%) |
Mar 26, 2009 | 20.22 | 20.95 | 20.05 | 20.89 | 21,816,948 | +1.09(+5.51%) |
Mar 25, 2009 | 20.78 | 21.33 | 19.30 | 19.80 | 25,868,980 | -0.78(-3.79%) |
Mar 24, 2009 | 21.01 | 21.26 | 20.42 | 20.58 | 17,963,224 | -0.91(-4.23%) |
Mar 23, 2009 | 20.71 | 21.49 | 19.76 | 21.49 | 19,553,118 | +2.09(+10.77%) |
Mar 20, 2009 | 19.87 | 20.56 | 19.09 | 19.40 | 24,581,792 | -0.29(-1.47%) |
Mar 19, 2009 | 20.17 | 20.43 | 19.39 | 19.69 | 12,662,733 | -0.23(-1.15%) |
Mar 18, 2009 | 19.43 | 20.30 | 19.25 | 19.92 | 19,182,948 | +0.48(+2.47%) |
Mar 17, 2009 | 18.50 | 19.44 | 18.28 | 19.44 | 15,491,022 | +1.11(+6.06%) |
Mar 16, 2009 | 19.11 | 19.25 | 18.22 | 18.33 | 11,747,374 | -0.78(-4.08%) |
Mar 13, 2009 | 18.99 | 19.25 | 18.66 | 19.11 | 13,047,675 | +0.01(+0.05%) |
Mar 12, 2009 | 18.03 | 19.25 | 17.93 | 19.10 | 16,885,072 | +0.91(+5.00%) |
Mar 11, 2009 | 18.01 | 18.46 | 17.93 | 18.19 | 18,222,124 | +0.60(+3.41%) |
Mar 10, 2009 | 16.50 | 17.74 | 16.31 | 17.59 | 20,848,316 | +1.41(+8.71%) |
Mar 09, 2009 | 16.79 | 17.20 | 16.08 | 16.18 | 15,330,876 | -0.79(-4.66%) |
Mar 06, 2009 | 16.89 | 17.16 | 16.31 | 16.97 | 22,930,828 | +0.65(+3.98%) |
Mar 05, 2009 | 16.25 | 16.90 | 16.11 | 16.32 | 16,095,015 | -0.23(-1.39%) |
Mar 04, 2009 | 16.05 | 16.90 | 16.00 | 16.55 | 12,934,405 | +0.95(+6.09%) |