Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.85 | 27.26 | 26.70 | 27.26 | 428,594 | +0.21(+0.76%) |
May 28, 2009 | 26.18 | 27.14 | 25.80 | 27.05 | 792,642 | +1.32(+5.13%) |
May 27, 2009 | 26.08 | 26.08 | 25.54 | 25.73 | 422,426 | -0.24(-0.92%) |
May 26, 2009 | 24.84 | 25.98 | 24.84 | 25.98 | 489,232 | +0.64(+2.53%) |
May 22, 2009 | 25.64 | 25.77 | 25.32 | 25.34 | 277,472 | -0.27(-1.05%) |
May 21, 2009 | 25.34 | 25.95 | 25.18 | 25.61 | 413,634 | -0.06(-0.23%) |
May 20, 2009 | 26.73 | 26.82 | 25.59 | 25.66 | 562,632 | -0.90(-3.39%) |
May 19, 2009 | 27.12 | 27.12 | 26.31 | 26.57 | 737,512 | -0.70(-2.57%) |
May 18, 2009 | 26.18 | 27.27 | 25.93 | 27.27 | 530,048 | +1.19(+4.56%) |
May 15, 2009 | 26.16 | 26.41 | 25.88 | 26.07 | 390,206 | -0.11(-0.40%) |
May 14, 2009 | 25.29 | 26.48 | 25.29 | 26.18 | 520,498 | +0.69(+2.71%) |
May 13, 2009 | 25.95 | 26.23 | 25.42 | 25.49 | 510,194 | -0.65(-2.49%) |
May 12, 2009 | 26.45 | 26.61 | 25.80 | 26.14 | 632,222 | -0.19(-0.72%) |
May 11, 2009 | 26.65 | 27.26 | 26.23 | 26.33 | 722,958 | -0.38(-1.40%) |
May 08, 2009 | 26.80 | 27.28 | 26.44 | 26.70 | 564,928 | +0.05(+0.19%) |
May 07, 2009 | 27.64 | 27.73 | 26.47 | 26.66 | 693,926 | -0.98(-3.56%) |
May 06, 2009 | 24.20 | 27.82 | 24.04 | 27.64 | 2,192,080 | +2.73(+10.98%) |
May 05, 2009 | 25.00 | 25.10 | 24.57 | 24.91 | 1,218,352 | -0.16(-0.64%) |
May 04, 2009 | 24.79 | 25.07 | 24.77 | 25.07 | 1,290,252 | -0.50(-1.96%) |
May 01, 2009 | 25.05 | 25.68 | 24.76 | 25.57 | 734,882 | +0.52(+2.06%) |
Apr 30, 2009 | 25.99 | 26.14 | 25.01 | 25.05 | 1,178,656 | -0.69(-2.68%) |
Apr 29, 2009 | 23.61 | 25.87 | 23.00 | 25.74 | 2,371,172 | +2.62(+11.33%) |
Apr 28, 2009 | 23.27 | 23.59 | 22.86 | 23.12 | 1,387,484 | -0.28(-1.20%) |
Apr 27, 2009 | 23.16 | 23.86 | 23.00 | 23.40 | 633,768 | +0.04(+0.17%) |
Apr 24, 2009 | 24.18 | 24.29 | 23.22 | 23.36 | 879,098 | -0.51(-2.14%) |
Apr 23, 2009 | 24.05 | 24.21 | 23.35 | 23.87 | 464,646 | -0.13(-0.56%) |
Apr 22, 2009 | 24.26 | 24.53 | 23.95 | 24.00 | 578,772 | -0.46(-1.86%) |
Apr 21, 2009 | 23.68 | 24.51 | 23.68 | 24.46 | 318,854 | +0.51(+2.13%) |
Apr 20, 2009 | 23.75 | 24.08 | 23.50 | 23.95 | 319,036 | -0.25(-1.03%) |
Apr 17, 2009 | 23.95 | 24.31 | 23.65 | 24.20 | 552,368 | +0.21(+0.88%) |
Apr 16, 2009 | 24.79 | 25.04 | 23.93 | 23.99 | 537,402 | -0.74(-2.97%) |
Apr 15, 2009 | 24.28 | 24.82 | 24.28 | 24.73 | 299,454 | +0.24(+0.98%) |
Apr 14, 2009 | 24.27 | 24.75 | 23.89 | 24.48 | 305,838 | +0.08(+0.33%) |
Apr 13, 2009 | 24.68 | 24.75 | 24.14 | 24.41 | 299,584 | -0.40(-1.61%) |
Apr 09, 2009 | 25.35 | 25.42 | 24.70 | 24.80 | 315,696 | -0.34(-1.35%) |
Apr 08, 2009 | 24.39 | 25.19 | 24.33 | 25.14 | 377,572 | +0.75(+3.10%) |
Apr 07, 2009 | 23.09 | 24.55 | 22.93 | 24.39 | 731,956 | +0.96(+4.08%) |
Apr 06, 2009 | 23.77 | 23.87 | 22.93 | 23.43 | 947,210 | -0.57(-2.37%) |
Apr 03, 2009 | 24.94 | 25.03 | 23.96 | 24.00 | 470,514 | -1.03(-4.11%) |
Apr 02, 2009 | 24.68 | 25.45 | 24.41 | 25.04 | 503,916 | +0.73(+3.00%) |
Apr 01, 2009 | 23.72 | 24.36 | 23.46 | 24.30 | 502,928 | +0.30(+1.27%) |
Mar 31, 2009 | 24.00 | 24.42 | 23.86 | 24.00 | 433,146 | +0.18(+0.78%) |
Mar 30, 2009 | 23.69 | 24.09 | 23.38 | 23.82 | 540,876 | -0.18(-0.77%) |
Mar 26, 2009 | 23.36 | 24.00 | 22.61 | 24.00 | 646,816 | +0.95(+4.14%) |
Mar 25, 2009 | 23.74 | 24.02 | 22.32 | 23.05 | 625,286 | -0.44(-1.89%) |
Mar 24, 2009 | 24.01 | 24.25 | 23.47 | 23.49 | 499,740 | -0.44(-1.84%) |
Mar 23, 2009 | 23.16 | 23.93 | 23.15 | 23.93 | 456,720 | +1.22(+5.37%) |
Mar 20, 2009 | 23.10 | 23.55 | 22.50 | 22.71 | 525,028 | -0.03(-0.13%) |
Mar 19, 2009 | 22.53 | 22.91 | 22.26 | 22.74 | 404,062 | +0.45(+2.02%) |
Mar 18, 2009 | 21.55 | 22.48 | 21.25 | 22.29 | 764,746 | +0.80(+3.75%) |
Mar 17, 2009 | 20.55 | 21.50 | 20.55 | 21.48 | 427,656 | +0.95(+4.60%) |
Mar 16, 2009 | 21.43 | 21.45 | 20.45 | 20.54 | 477,406 | -0.66(-3.11%) |
Mar 13, 2009 | 21.62 | 21.75 | 21.09 | 21.20 | 0 | -0.55(-2.53%) |
Mar 12, 2009 | 21.32 | 21.94 | 20.85 | 21.75 | 857,738 | +0.27(+1.28%) |
Mar 11, 2009 | 21.43 | 22.08 | 21.16 | 21.48 | 497,736 | +0.01(+0.02%) |
Mar 10, 2009 | 21.73 | 21.73 | 20.94 | 21.47 | 508,670 | +0.23(+1.08%) |
Mar 09, 2009 | 22.25 | 22.37 | 21.07 | 21.24 | 733,824 | -1.28(-5.66%) |
Mar 06, 2009 | 22.16 | 22.73 | 21.78 | 22.52 | 0 | +0.41(+1.88%) |
Mar 05, 2009 | 23.11 | 23.23 | 21.82 | 22.10 | 455,804 | -1.61(-6.79%) |
Mar 04, 2009 | 22.50 | 24.12 | 22.41 | 23.71 | 621,962 | +0.57(+2.44%) |
Mar 02, 2009 | 23.89 | 24.20 | 22.95 | 23.14 | 592,686 | -1.14(-4.71%) |
Feb 27, 2009 | 24.01 | 24.73 | 23.67 | 24.29 | 0 | -0.35(-1.42%) |
Feb 26, 2009 | 25.62 | 25.62 | 24.40 | 24.64 | 776,158 | -1.27(-4.90%) |
Feb 25, 2009 | 24.68 | 26.55 | 24.68 | 25.91 | 1,093,872 | +1.41(+5.78%) |
Feb 24, 2009 | 24.33 | 24.71 | 23.48 | 24.50 | 801,642 | +0.01(+0.04%) |
Feb 23, 2009 | 25.82 | 25.93 | 24.35 | 24.48 | 461,544 | -1.31(-5.08%) |
Feb 20, 2009 | 24.66 | 25.92 | 24.36 | 25.80 | 0 | +0.80(+3.18%) |
Feb 19, 2009 | 25.00 | 25.50 | 24.50 | 25.00 | 366,666 | +0.00(+0.00%) |
Feb 18, 2009 | 24.75 | 25.48 | 24.54 | 25.00 | 487,976 | +0.32(+1.32%) |
Feb 17, 2009 | 24.76 | 25.00 | 23.72 | 24.68 | 703,490 | -1.06(-4.14%) |
Feb 13, 2009 | 25.48 | 26.18 | 25.32 | 25.74 | 0 | +0.06(+0.23%) |
Feb 12, 2009 | 25.00 | 25.77 | 24.84 | 25.68 | 351,536 | +0.20(+0.78%) |
Feb 11, 2009 | 25.55 | 26.05 | 25.36 | 25.48 | 299,198 | +0.07(+0.26%) |
Feb 10, 2009 | 26.43 | 26.68 | 25.16 | 25.41 | 597,998 | -0.59(-2.27%) |
Feb 09, 2009 | 25.18 | 26.00 | 25.18 | 26.00 | 363,904 | +0.68(+2.66%) |
Feb 06, 2009 | 25.43 | 25.65 | 25.00 | 25.33 | 0 | -0.25(-0.98%) |
Feb 05, 2009 | 25.25 | 25.95 | 24.91 | 25.58 | 455,122 | +0.15(+0.59%) |
Feb 04, 2009 | 26.10 | 26.33 | 25.12 | 25.43 | 435,978 | -0.52(-1.98%) |
Feb 03, 2009 | 26.84 | 26.90 | 25.23 | 25.95 | 529,924 | -0.82(-3.05%) |
Feb 02, 2009 | 26.70 | 26.85 | 26.20 | 26.76 | 359,724 | +0.01(+0.02%) |
Jan 30, 2009 | 27.21 | 27.72 | 26.52 | 26.75 | 0 | -0.54(-1.96%) |
Jan 29, 2009 | 27.50 | 27.62 | 26.95 | 27.29 | 252,658 | -0.18(-0.66%) |
Jan 28, 2009 | 27.68 | 27.69 | 27.12 | 27.47 | 609,316 | +0.29(+1.09%) |
Jan 27, 2009 | 27.12 | 27.50 | 26.93 | 27.18 | 273,686 | +0.23(+0.87%) |
Jan 26, 2009 | 26.54 | 27.35 | 26.27 | 26.94 | 288,642 | +0.55(+2.06%) |
Jan 23, 2009 | 26.44 | 26.91 | 26.00 | 26.39 | 0 | -0.56(-2.08%) |
Jan 22, 2009 | 26.45 | 27.21 | 26.25 | 26.95 | 373,318 | +0.00(+0.02%) |
Jan 21, 2009 | 26.17 | 27.12 | 26.16 | 26.95 | 539,606 | +0.91(+3.51%) |
Jan 20, 2009 | 27.02 | 27.10 | 25.98 | 26.04 | 485,750 | -1.07(-3.97%) |
Jan 16, 2009 | 26.97 | 27.38 | 26.74 | 27.11 | 0 | +0.02(+0.09%) |
Jan 15, 2009 | 26.84 | 27.15 | 26.00 | 27.09 | 414,482 | +0.30(+1.10%) |
Jan 14, 2009 | 27.82 | 27.82 | 26.54 | 26.79 | 440,406 | -1.29(-4.58%) |
Jan 13, 2009 | 27.65 | 28.40 | 27.27 | 28.07 | 421,758 | +0.20(+0.70%) |
Jan 12, 2009 | 28.75 | 29.50 | 27.56 | 27.88 | 591,944 | -1.28(-4.39%) |
Jan 09, 2009 | 30.90 | 30.95 | 29.01 | 29.16 | 600,596 | -1.79(-5.80%) |
Jan 08, 2009 | 31.05 | 31.29 | 30.73 | 30.95 | 310,404 | -0.25(-0.80%) |
Jan 07, 2009 | 31.07 | 31.39 | 30.34 | 31.20 | 277,234 | -0.28(-0.89%) |
Jan 06, 2009 | 31.50 | 32.59 | 31.27 | 31.48 | 275,334 | -0.28(-0.87%) |
Jan 05, 2009 | 31.94 | 31.96 | 31.06 | 31.76 | 290,238 | -0.07(-0.24%) |
Jan 02, 2009 | 32.09 | 32.12 | 31.42 | 31.84 | 0 | +0.12(+0.36%) |
Jan 01, 2009 | 31.07 | 32.00 | 30.95 | 31.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.07 | 32.00 | 30.95 | 31.72 | 267,822 | +0.81(+2.62%) |
Dec 30, 2008 | 30.89 | 31.19 | 30.72 | 30.91 | 295,084 | +0.31(+1.01%) |
Dec 29, 2008 | 30.77 | 30.82 | 30.18 | 30.60 | 232,070 | +0.08(+0.26%) |
Dec 26, 2008 | 30.32 | 30.63 | 30.16 | 30.52 | 0 | +0.42(+1.40%) |
Dec 24, 2008 | 30.07 | 30.23 | 29.85 | 30.10 | 85,448 | +0.03(+0.08%) |
Dec 23, 2008 | 30.00 | 30.52 | 29.62 | 30.07 | 278,736 | +0.23(+0.77%) |
Dec 22, 2008 | 30.47 | 31.12 | 29.21 | 29.84 | 377,854 | -0.55(-1.83%) |
Dec 19, 2008 | 29.70 | 30.84 | 29.59 | 30.40 | 887,442 | +0.04(+0.12%) |
Dec 18, 2008 | 30.57 | 31.12 | 29.88 | 30.36 | 329,404 | -0.20(-0.64%) |
Dec 17, 2008 | 30.05 | 31.00 | 29.91 | 30.56 | 291,172 | +0.70(+2.34%) |
Dec 16, 2008 | 29.07 | 29.89 | 28.54 | 29.86 | 537,910 | +0.98(+3.41%) |