Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.78 | 25.27 | 24.32 | 25.15 | 90,863,152 | +0.17(+0.68%) |
May 28, 2009 | 23.93 | 25.00 | 23.59 | 24.98 | 96,935,600 | +1.36(+5.74%) |
May 27, 2009 | 24.88 | 25.03 | 23.63 | 23.63 | 112,033,984 | -1.28(-5.15%) |
May 26, 2009 | 23.26 | 24.92 | 23.26 | 24.91 | 96,027,480 | +1.45(+6.19%) |
May 22, 2009 | 24.04 | 24.06 | 23.46 | 23.46 | 57,546,888 | -0.33(-1.40%) |
May 21, 2009 | 23.31 | 24.11 | 22.95 | 23.79 | 95,416,480 | +0.24(+1.01%) |
May 20, 2009 | 24.96 | 25.06 | 23.36 | 23.55 | 113,060,560 | -0.86(-3.52%) |
May 19, 2009 | 25.43 | 25.69 | 24.38 | 24.41 | 87,722,824 | -0.99(-3.89%) |
May 18, 2009 | 24.34 | 25.46 | 24.00 | 25.40 | 105,186,160 | +1.60(+6.73%) |
May 15, 2009 | 24.17 | 24.32 | 23.45 | 23.80 | 100,191,464 | -0.43(-1.77%) |
May 14, 2009 | 23.26 | 24.28 | 23.06 | 24.23 | 100,871,016 | +1.02(+4.38%) |
May 13, 2009 | 23.66 | 24.04 | 22.96 | 23.21 | 120,483,904 | -0.89(-3.71%) |
May 12, 2009 | 24.70 | 24.72 | 23.22 | 24.11 | 138,085,536 | -0.32(-1.31%) |
May 11, 2009 | 25.46 | 26.03 | 24.43 | 24.43 | 127,298,312 | -2.12(-7.99%) |
May 08, 2009 | 25.09 | 26.55 | 24.68 | 26.55 | 161,398,976 | +2.66(+11.14%) |
May 07, 2009 | 26.25 | 26.40 | 23.68 | 23.89 | 165,940,560 | -1.49(-5.86%) |
May 06, 2009 | 24.42 | 25.46 | 24.24 | 25.37 | 150,369,264 | +1.64(+6.89%) |
May 05, 2009 | 24.17 | 24.51 | 23.49 | 23.74 | 93,131,720 | -0.66(-2.71%) |
May 04, 2009 | 22.54 | 24.53 | 22.43 | 24.40 | 148,010,752 | +2.25(+10.16%) |
May 01, 2009 | 22.39 | 23.02 | 21.86 | 22.15 | 100,122,720 | -0.35(-1.55%) |
Apr 30, 2009 | 23.87 | 24.00 | 22.33 | 22.50 | 138,590,592 | -0.68(-2.94%) |
Apr 29, 2009 | 22.80 | 23.56 | 22.67 | 23.18 | 124,215,344 | +0.78(+3.47%) |
Apr 28, 2009 | 22.05 | 22.99 | 22.01 | 22.40 | 96,507,368 | +0.05(+0.24%) |
Apr 27, 2009 | 22.18 | 23.02 | 10.42 | 22.35 | 99,504,312 | -0.41(-1.80%) |
Apr 24, 2009 | 22.95 | 23.52 | 21.98 | 22.76 | 171,772,544 | +0.12(+0.51%) |
Apr 23, 2009 | 21.97 | 23.01 | 21.58 | 22.64 | 131,061,904 | +0.89(+4.11%) |
Apr 22, 2009 | 21.57 | 23.27 | 21.35 | 21.75 | 181,967,792 | -0.43(-1.94%) |
Apr 21, 2009 | 19.82 | 22.19 | 19.68 | 22.18 | 169,591,264 | +1.94(+9.57%) |
Apr 20, 2009 | 21.66 | 22.10 | 20.21 | 20.24 | 160,292,768 | -2.43(-10.73%) |
Apr 17, 2009 | 22.73 | 23.16 | 22.18 | 22.67 | 153,970,096 | +0.01(+0.06%) |
Apr 16, 2009 | 23.18 | 23.18 | 22.06 | 22.66 | 194,950,288 | +0.46(+2.09%) |
Apr 15, 2009 | 20.87 | 22.48 | 20.64 | 22.20 | 158,279,056 | +1.27(+6.06%) |
Apr 14, 2009 | 22.52 | 22.67 | 20.89 | 20.93 | 160,635,776 | -2.05(-8.90%) |
Apr 13, 2009 | 21.82 | 23.28 | 21.68 | 22.97 | 161,551,232 | +0.65(+2.90%) |
Apr 09, 2009 | 20.75 | 22.56 | 20.59 | 22.33 | 216,975,392 | +3.63(+19.40%) |
Apr 08, 2009 | 18.71 | 18.97 | 18.07 | 18.70 | 97,579,520 | +0.12(+0.66%) |
Apr 07, 2009 | 18.60 | 19.12 | 18.41 | 18.58 | 107,971,224 | -0.65(-3.37%) |
Apr 06, 2009 | 19.27 | 19.70 | 18.87 | 19.22 | 105,810,280 | -0.74(-3.69%) |
Apr 03, 2009 | 19.07 | 19.96 | 18.75 | 19.96 | 118,745,808 | +0.76(+3.98%) |
Apr 02, 2009 | 20.16 | 20.23 | 18.69 | 19.20 | 193,360,000 | +0.05(+0.25%) |
Apr 01, 2009 | 17.21 | 19.24 | 17.21 | 19.15 | 155,716,368 | +1.06(+5.87%) |
Mar 31, 2009 | 17.51 | 18.44 | 16.91 | 18.09 | 123,786,944 | +1.18(+6.96%) |
Mar 30, 2009 | 17.47 | 17.94 | 16.86 | 16.91 | 153,994,016 | -2.89(-14.60%) |
Mar 26, 2009 | 19.77 | 20.14 | 18.82 | 19.80 | 196,424,384 | +0.37(+1.89%) |
Mar 25, 2009 | 18.50 | 19.54 | 17.65 | 19.43 | 219,618,432 | +1.47(+8.18%) |
Mar 24, 2009 | 19.08 | 19.94 | 17.83 | 17.96 | 195,670,080 | -1.67(-8.52%) |
Mar 23, 2009 | 18.00 | 19.85 | 17.92 | 19.64 | 215,666,848 | +3.89(+24.67%) |
Mar 20, 2009 | 16.78 | 16.86 | 15.75 | 15.75 | 160,118,544 | -1.79(-10.21%) |
Mar 19, 2009 | 18.54 | 18.65 | 16.73 | 17.54 | 183,553,104 | -1.01(-5.42%) |
Mar 18, 2009 | 16.89 | 18.60 | 16.45 | 18.55 | 208,831,760 | +1.44(+8.43%) |
Mar 17, 2009 | 15.86 | 17.11 | 15.15 | 17.11 | 146,830,736 | +1.40(+8.88%) |
Mar 16, 2009 | 16.54 | 17.20 | 15.62 | 15.71 | 183,694,400 | -0.45(-2.78%) |
Mar 13, 2009 | 16.05 | 16.56 | 15.59 | 16.16 | 0 | +0.37(+2.37%) |
Mar 12, 2009 | 13.71 | 15.88 | 13.61 | 15.79 | 223,236,560 | +1.91(+13.72%) |
Mar 11, 2009 | 13.85 | 14.23 | 13.01 | 13.88 | 228,430,304 | +0.61(+4.62%) |
Mar 10, 2009 | 11.81 | 13.27 | 11.66 | 13.27 | 218,886,944 | +2.45(+22.64%) |
Mar 09, 2009 | 10.46 | 11.77 | 10.22 | 10.82 | 195,236,288 | -0.02(-0.19%) |
Mar 06, 2009 | 11.70 | 12.02 | 10.18 | 10.84 | 0 | -0.46(-4.04%) |
Mar 05, 2009 | 12.59 | 12.93 | 10.92 | 11.30 | 225,986,176 | -1.84(-13.99%) |
Mar 04, 2009 | 14.79 | 14.79 | 12.79 | 13.13 | 213,020,416 | -1.39(-9.60%) |