Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.25 | 22.44 | 21.86 | 22.42 | 39,565,120 | +0.66(+3.02%) |
May 28, 2009 | 21.42 | 21.84 | 21.02 | 21.76 | 28,467,130 | +0.61(+2.87%) |
May 27, 2009 | 21.48 | 22.35 | 21.15 | 21.16 | 48,630,108 | -0.30(-1.41%) |
May 26, 2009 | 20.75 | 21.49 | 20.67 | 21.46 | 31,842,550 | +0.58(+2.80%) |
May 22, 2009 | 21.02 | 21.51 | 20.77 | 20.88 | 24,907,144 | +0.10(+0.50%) |
May 21, 2009 | 20.44 | 21.19 | 20.36 | 20.77 | 38,109,608 | +0.07(+0.32%) |
May 20, 2009 | 21.81 | 21.90 | 20.54 | 20.71 | 48,690,884 | -0.67(-3.15%) |
May 19, 2009 | 21.07 | 22.08 | 20.01 | 21.38 | 56,623,760 | +0.47(+2.23%) |
May 18, 2009 | 19.94 | 20.93 | 19.74 | 20.91 | 48,606,816 | +1.59(+8.23%) |
May 15, 2009 | 19.66 | 20.02 | 19.20 | 19.32 | 38,815,916 | -0.33(-1.66%) |
May 14, 2009 | 18.65 | 19.80 | 18.38 | 19.65 | 42,660,404 | +1.09(+5.86%) |
May 13, 2009 | 18.96 | 19.48 | 18.41 | 18.56 | 43,305,896 | -0.30(-1.61%) |
May 12, 2009 | 19.69 | 20.02 | 18.52 | 18.86 | 56,503,128 | -0.41(-2.15%) |
May 11, 2009 | 20.45 | 20.66 | 19.24 | 19.28 | 65,464,224 | -1.58(-7.55%) |
May 08, 2009 | 18.48 | 20.85 | 18.29 | 20.85 | 202,946,576 | +1.10(+5.58%) |
May 07, 2009 | 21.25 | 21.41 | 19.38 | 19.75 | 56,923,144 | -1.33(-6.31%) |
May 06, 2009 | 20.35 | 21.48 | 19.83 | 21.08 | 62,106,228 | +0.96(+4.78%) |
May 05, 2009 | 19.84 | 20.54 | 19.64 | 20.12 | 35,344,156 | +0.14(+0.70%) |
May 04, 2009 | 19.40 | 20.14 | 18.97 | 19.98 | 61,232,768 | +0.89(+4.65%) |
May 01, 2009 | 17.55 | 19.58 | 17.52 | 19.09 | 80,547,120 | +1.61(+9.22%) |
Apr 30, 2009 | 17.58 | 18.09 | 17.36 | 17.48 | 66,216,612 | +0.68(+4.05%) |
Apr 29, 2009 | 15.86 | 17.19 | 15.72 | 16.80 | 63,710,232 | +1.21(+7.73%) |
Apr 28, 2009 | 15.43 | 22.17 | 15.30 | 15.60 | 37,372,672 | -0.13(-0.80%) |
Apr 27, 2009 | 15.97 | 16.48 | 15.65 | 15.72 | 45,071,360 | -0.52(-3.19%) |
Apr 24, 2009 | 16.53 | 16.73 | 15.77 | 16.24 | 72,796,680 | +0.00(+0.00%) |
Apr 23, 2009 | 16.79 | 16.98 | 15.65 | 16.24 | 84,280,064 | -0.35(-2.14%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.46 | 16.59 | 140,594,768 | -1.67(-9.15%) |
Apr 21, 2009 | 17.05 | 18.57 | 16.73 | 18.26 | 67,761,416 | +0.87(+5.02%) |
Apr 20, 2009 | 17.88 | 18.63 | 17.38 | 17.39 | 61,340,616 | -1.09(-5.92%) |
Apr 17, 2009 | 17.65 | 19.14 | 17.43 | 18.49 | 69,799,080 | +0.76(+4.30%) |
Apr 16, 2009 | 17.44 | 18.04 | 17.15 | 17.73 | 54,163,944 | +0.38(+2.22%) |
Apr 15, 2009 | 17.33 | 17.55 | 16.28 | 17.34 | 70,840,296 | -0.16(-0.93%) |
Apr 14, 2009 | 18.89 | 19.20 | 17.42 | 17.50 | 65,162,960 | -1.43(-7.54%) |
Apr 13, 2009 | 18.17 | 20.22 | 18.12 | 18.93 | 60,952,440 | +0.18(+0.99%) |
Apr 09, 2009 | 17.82 | 18.76 | 17.19 | 18.75 | 71,931,200 | +1.97(+11.72%) |
Apr 08, 2009 | 17.58 | 17.58 | 16.36 | 16.78 | 50,899,368 | -0.47(-2.70%) |
Apr 07, 2009 | 16.57 | 18.09 | 16.56 | 17.24 | 61,464,768 | +0.01(+0.04%) |
Apr 06, 2009 | 17.07 | 17.38 | 16.75 | 17.24 | 47,597,876 | -0.55(-3.12%) |
Apr 03, 2009 | 16.71 | 17.87 | 16.32 | 17.79 | 71,184,224 | +0.70(+4.11%) |
Apr 02, 2009 | 18.45 | 18.49 | 16.97 | 17.09 | 91,632,552 | -0.46(-2.61%) |
Apr 01, 2009 | 16.41 | 17.90 | 16.28 | 17.55 | 62,546,604 | +0.71(+4.22%) |
Mar 31, 2009 | 16.79 | 17.13 | 16.02 | 16.84 | 73,694,232 | +0.47(+2.89%) |
Mar 30, 2009 | 16.82 | 17.18 | 16.12 | 16.36 | 60,247,460 | -2.60(-13.72%) |
Mar 26, 2009 | 19.49 | 19.58 | 18.51 | 18.97 | 73,686,032 | -0.19(-1.00%) |
Mar 25, 2009 | 19.04 | 19.78 | 17.64 | 19.16 | 100,834,984 | +0.58(+3.15%) |
Mar 24, 2009 | 17.61 | 20.17 | 17.41 | 18.58 | 111,460,688 | +0.51(+2.82%) |
Mar 23, 2009 | 17.16 | 18.26 | 16.87 | 18.07 | 87,534,080 | +3.10(+20.70%) |
Mar 20, 2009 | 15.93 | 16.33 | 14.80 | 14.97 | 77,944,104 | -1.00(-6.27%) |
Mar 19, 2009 | 18.09 | 18.34 | 15.54 | 15.97 | 89,653,840 | -1.92(-10.73%) |
Mar 18, 2009 | 16.84 | 18.30 | 16.34 | 17.89 | 88,812,624 | +0.28(+1.60%) |
Mar 17, 2009 | 16.53 | 17.71 | 16.10 | 17.61 | 81,954,384 | +0.57(+3.34%) |
Mar 16, 2009 | 19.16 | 19.41 | 16.95 | 17.04 | 83,038,312 | -1.77(-9.40%) |
Mar 13, 2009 | 18.27 | 19.11 | 17.56 | 18.80 | 0 | +0.92(+5.17%) |
Mar 12, 2009 | 16.63 | 18.05 | 16.19 | 17.88 | 75,852,800 | +1.23(+7.42%) |
Mar 11, 2009 | 16.64 | 17.62 | 16.11 | 16.65 | 96,243,272 | +1.23(+8.01%) |
Mar 10, 2009 | 13.16 | 15.46 | 12.95 | 15.41 | 84,336,832 | +3.22(+26.46%) |
Mar 09, 2009 | 12.32 | 13.16 | 11.92 | 12.19 | 60,200,000 | -0.52(-4.08%) |
Mar 06, 2009 | 13.69 | 14.30 | 12.35 | 12.70 | 0 | -0.59(-4.45%) |
Mar 05, 2009 | 13.95 | 14.05 | 12.81 | 13.30 | 62,900,048 | -1.05(-7.32%) |
Mar 04, 2009 | 13.94 | 14.98 | 13.67 | 14.35 | 62,570,944 | +1.06(+7.96%) |