Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.99 | 27.02 | 26.61 | 26.86 | 3,321,999 | -0.04(-0.14%) |
May 28, 2009 | 26.79 | 27.05 | 26.63 | 26.90 | 3,182,933 | +0.05(+0.19%) |
May 27, 2009 | 27.36 | 27.36 | 26.74 | 26.85 | 4,194,431 | -0.47(-1.71%) |
May 26, 2009 | 27.10 | 27.40 | 26.76 | 27.32 | 2,425,199 | +0.19(+0.69%) |
May 22, 2009 | 26.98 | 27.42 | 26.89 | 27.13 | 2,476,307 | +0.16(+0.58%) |
May 21, 2009 | 26.89 | 27.00 | 26.70 | 26.97 | 2,160,031 | -0.13(-0.48%) |
May 20, 2009 | 27.23 | 27.53 | 27.07 | 27.10 | 2,870,045 | -0.07(-0.27%) |
May 19, 2009 | 27.23 | 27.30 | 27.06 | 27.18 | 2,491,826 | -0.04(-0.14%) |
May 18, 2009 | 26.94 | 27.27 | 26.74 | 27.22 | 2,791,919 | +0.39(+1.46%) |
May 15, 2009 | 26.91 | 27.08 | 26.59 | 26.82 | 3,165,080 | -0.14(-0.51%) |
May 14, 2009 | 26.46 | 27.00 | 26.32 | 26.96 | 4,987,870 | +0.49(+1.85%) |
May 13, 2009 | 26.61 | 26.88 | 26.33 | 26.47 | 3,249,532 | -0.33(-1.23%) |
May 12, 2009 | 26.70 | 26.97 | 26.59 | 26.80 | 3,151,570 | +0.14(+0.54%) |
May 11, 2009 | 26.37 | 26.72 | 26.23 | 26.66 | 2,899,651 | +0.06(+0.21%) |
May 08, 2009 | 26.73 | 26.78 | 26.40 | 26.60 | 2,236,736 | +0.11(+0.42%) |
May 07, 2009 | 26.94 | 27.02 | 26.31 | 26.49 | 4,058,602 | -0.22(-0.81%) |
May 06, 2009 | 27.15 | 27.32 | 26.48 | 26.71 | 3,649,061 | -0.24(-0.90%) |
May 05, 2009 | 27.40 | 27.89 | 26.76 | 26.95 | 5,807,956 | -0.54(-1.97%) |
May 04, 2009 | 27.11 | 27.63 | 26.85 | 27.49 | 5,481,934 | +0.53(+1.98%) |
May 01, 2009 | 26.20 | 27.02 | 26.20 | 26.95 | 5,519,913 | +0.80(+3.06%) |
Apr 30, 2009 | 25.45 | 27.27 | 25.02 | 26.15 | 9,594,074 | +1.62(+6.61%) |
Apr 29, 2009 | 24.45 | 24.79 | 24.40 | 24.53 | 3,800,704 | +0.19(+0.79%) |
Apr 28, 2009 | 23.91 | 24.44 | 23.91 | 24.34 | 3,139,122 | +0.29(+1.19%) |
Apr 27, 2009 | 24.01 | 24.49 | 23.97 | 24.05 | 3,120,973 | -0.13(-0.54%) |
Apr 24, 2009 | 24.50 | 24.50 | 23.85 | 24.18 | 3,037,038 | -0.11(-0.43%) |
Apr 23, 2009 | 24.40 | 24.51 | 24.07 | 24.29 | 3,692,856 | -0.15(-0.61%) |
Apr 22, 2009 | 24.81 | 24.81 | 24.42 | 24.44 | 3,089,664 | -0.39(-1.58%) |
Apr 21, 2009 | 24.45 | 25.14 | 24.45 | 24.83 | 3,078,743 | +0.24(+0.96%) |
Apr 20, 2009 | 24.68 | 25.15 | 24.52 | 24.59 | 3,430,462 | -0.31(-1.25%) |
Apr 17, 2009 | 25.02 | 25.15 | 24.69 | 24.91 | 3,411,357 | -0.09(-0.35%) |
Apr 16, 2009 | 24.88 | 25.07 | 24.38 | 24.99 | 4,398,632 | +0.24(+0.98%) |
Apr 15, 2009 | 24.38 | 24.75 | 24.30 | 24.75 | 3,028,661 | +0.37(+1.50%) |
Apr 14, 2009 | 24.35 | 24.49 | 24.00 | 24.38 | 3,487,312 | +0.01(+0.05%) |
Apr 13, 2009 | 24.48 | 24.82 | 24.34 | 24.37 | 3,658,586 | -0.19(-0.78%) |
Apr 09, 2009 | 24.78 | 24.79 | 24.30 | 24.56 | 4,004,354 | +0.20(+0.84%) |
Apr 08, 2009 | 24.24 | 24.38 | 24.05 | 24.36 | 3,957,549 | +0.17(+0.69%) |
Apr 07, 2009 | 23.63 | 24.33 | 23.63 | 24.19 | 5,802,167 | +0.25(+1.06%) |
Apr 06, 2009 | 23.50 | 23.94 | 23.50 | 23.94 | 4,092,588 | +0.33(+1.39%) |
Apr 03, 2009 | 23.93 | 24.03 | 23.35 | 23.61 | 4,351,430 | -0.09(-0.39%) |
Apr 02, 2009 | 23.81 | 24.02 | 23.49 | 23.70 | 6,384,511 | +0.35(+1.52%) |
Apr 01, 2009 | 22.54 | 23.50 | 22.54 | 23.35 | 6,443,309 | +0.60(+2.62%) |
Mar 31, 2009 | 22.88 | 23.00 | 22.53 | 22.75 | 4,298,039 | +0.09(+0.41%) |
Mar 30, 2009 | 22.67 | 22.82 | 22.40 | 22.66 | 3,120,509 | -0.71(-3.03%) |
Mar 26, 2009 | 23.30 | 23.38 | 22.96 | 23.36 | 3,936,281 | +0.09(+0.37%) |
Mar 25, 2009 | 23.27 | 23.38 | 22.92 | 23.28 | 5,234,198 | +0.19(+0.83%) |
Mar 24, 2009 | 23.20 | 23.45 | 23.07 | 23.09 | 3,726,066 | -0.33(-1.41%) |
Mar 23, 2009 | 22.99 | 23.41 | 22.98 | 23.41 | 4,558,467 | +0.79(+3.49%) |
Mar 20, 2009 | 22.79 | 23.04 | 22.57 | 22.63 | 5,649,723 | -0.18(-0.78%) |
Mar 19, 2009 | 23.17 | 23.19 | 22.67 | 22.80 | 4,714,597 | -0.18(-0.80%) |
Mar 18, 2009 | 23.07 | 23.13 | 22.59 | 22.99 | 7,167,720 | -0.53(-2.27%) |
Mar 17, 2009 | 23.38 | 23.60 | 23.22 | 23.52 | 5,710,085 | -0.02(-0.08%) |
Mar 16, 2009 | 23.12 | 23.78 | 23.01 | 23.54 | 4,022,671 | +0.57(+2.46%) |
Mar 13, 2009 | 22.98 | 23.09 | 22.70 | 22.97 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.26 | 22.87 | 22.14 | 22.78 | 4,781,651 | +0.52(+2.34%) |
Mar 11, 2009 | 22.63 | 22.64 | 22.17 | 22.26 | 4,641,675 | -0.21(-0.91%) |
Mar 10, 2009 | 22.71 | 22.71 | 22.18 | 22.46 | 6,751,570 | +0.11(+0.47%) |
Mar 09, 2009 | 22.83 | 22.94 | 22.35 | 22.36 | 5,178,846 | -0.72(-3.12%) |
Mar 06, 2009 | 22.77 | 23.36 | 22.55 | 23.08 | 0 | +0.27(+1.20%) |
Mar 05, 2009 | 23.45 | 23.45 | 22.63 | 22.81 | 7,248,142 | -0.84(-3.55%) |
Mar 04, 2009 | 23.91 | 24.06 | 23.23 | 23.64 | 6,890,307 | +0.08(+0.34%) |