Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.61 | 26.75 | 26.39 | 26.75 | 981,120 | +0.17(+0.65%) |
May 28, 2009 | 26.57 | 26.67 | 26.26 | 26.57 | 1,274,336 | +0.13(+0.50%) |
May 27, 2009 | 26.86 | 26.96 | 26.42 | 26.44 | 1,141,033 | -0.37(-1.36%) |
May 26, 2009 | 26.17 | 26.84 | 26.07 | 26.80 | 1,478,179 | +0.55(+2.10%) |
May 22, 2009 | 26.36 | 26.49 | 26.21 | 26.25 | 1,184,008 | -0.11(-0.43%) |
May 21, 2009 | 26.51 | 26.54 | 26.11 | 26.37 | 1,687,150 | -0.21(-0.80%) |
May 20, 2009 | 27.16 | 27.21 | 26.57 | 26.58 | 1,517,240 | -0.44(-1.62%) |
May 19, 2009 | 26.41 | 27.33 | 26.41 | 27.02 | 1,668,428 | +0.61(+2.31%) |
May 18, 2009 | 26.48 | 26.65 | 26.15 | 26.41 | 1,752,585 | +0.00(+0.00%) |
May 15, 2009 | 26.75 | 26.88 | 26.27 | 26.41 | 1,994,354 | -0.30(-1.12%) |
May 14, 2009 | 26.73 | 26.91 | 26.45 | 26.71 | 1,226,475 | +0.07(+0.25%) |
May 13, 2009 | 26.96 | 27.07 | 26.60 | 26.64 | 1,412,956 | -0.42(-1.55%) |
May 12, 2009 | 26.68 | 27.15 | 26.48 | 27.06 | 1,652,008 | +0.55(+2.06%) |
May 11, 2009 | 26.56 | 26.70 | 26.36 | 26.51 | 1,453,332 | -0.30(-1.11%) |
May 08, 2009 | 26.52 | 26.93 | 26.52 | 26.81 | 1,128,078 | +0.31(+1.17%) |
May 07, 2009 | 26.91 | 26.92 | 26.35 | 26.50 | 1,764,343 | -0.22(-0.81%) |
May 06, 2009 | 27.17 | 27.31 | 26.52 | 26.71 | 1,327,837 | -0.23(-0.86%) |
May 05, 2009 | 26.98 | 27.29 | 26.82 | 26.95 | 1,365,301 | -0.20(-0.75%) |
May 04, 2009 | 25.97 | 27.15 | 25.87 | 27.15 | 2,344,761 | +1.11(+4.28%) |
May 01, 2009 | 25.95 | 26.15 | 25.81 | 26.04 | 1,364,569 | +0.09(+0.33%) |
Apr 30, 2009 | 25.80 | 26.21 | 25.75 | 25.95 | 1,970,175 | +0.32(+1.26%) |
Apr 29, 2009 | 25.13 | 25.85 | 25.11 | 25.63 | 1,759,162 | +0.63(+2.50%) |
Apr 28, 2009 | 25.03 | 25.24 | 24.75 | 25.00 | 1,590,768 | +0.01(+0.03%) |
Apr 27, 2009 | 25.19 | 25.46 | 24.96 | 25.00 | 1,635,331 | -0.22(-0.86%) |
Apr 24, 2009 | 25.51 | 25.66 | 25.03 | 25.21 | 1,918,662 | -0.21(-0.83%) |
Apr 23, 2009 | 25.25 | 25.63 | 25.06 | 25.42 | 2,091,659 | +0.13(+0.52%) |
Apr 22, 2009 | 25.58 | 25.72 | 25.25 | 25.29 | 2,069,285 | -0.36(-1.41%) |
Apr 21, 2009 | 25.40 | 25.75 | 25.36 | 25.65 | 1,634,401 | +0.28(+1.12%) |
Apr 20, 2009 | 25.34 | 25.50 | 24.96 | 25.37 | 1,744,907 | -0.13(-0.52%) |
Apr 17, 2009 | 25.79 | 25.99 | 25.29 | 25.50 | 1,654,589 | -0.24(-0.92%) |
Apr 16, 2009 | 25.62 | 25.83 | 25.12 | 25.74 | 1,302,495 | +0.14(+0.57%) |
Apr 15, 2009 | 25.04 | 25.64 | 25.02 | 25.60 | 703,124 | +0.44(+1.75%) |
Apr 14, 2009 | 25.31 | 25.43 | 24.94 | 25.15 | 1,138,664 | -0.28(-1.09%) |
Apr 13, 2009 | 25.47 | 25.65 | 25.33 | 25.43 | 803,503 | -0.13(-0.52%) |
Apr 09, 2009 | 25.85 | 26.21 | 25.38 | 25.56 | 1,458,388 | +0.06(+0.23%) |
Apr 08, 2009 | 24.88 | 25.65 | 24.74 | 25.50 | 1,946,800 | +0.83(+3.36%) |
Apr 07, 2009 | 24.55 | 24.85 | 24.48 | 24.67 | 1,016,871 | -0.16(-0.64%) |
Apr 06, 2009 | 24.90 | 25.18 | 24.61 | 24.83 | 1,323,680 | -0.19(-0.76%) |
Apr 03, 2009 | 24.81 | 25.10 | 24.80 | 25.02 | 1,352,438 | +0.18(+0.72%) |
Apr 02, 2009 | 24.98 | 25.23 | 24.70 | 24.84 | 2,618,555 | +0.16(+0.64%) |
Apr 01, 2009 | 24.37 | 25.09 | 24.26 | 24.69 | 2,098,494 | +0.14(+0.56%) |
Mar 31, 2009 | 24.11 | 24.88 | 24.11 | 24.55 | 2,242,208 | +0.67(+2.79%) |
Mar 30, 2009 | 23.86 | 24.13 | 23.65 | 23.88 | 949,435 | -0.21(-0.87%) |
Mar 26, 2009 | 23.99 | 24.19 | 23.65 | 24.09 | 1,511,934 | +0.09(+0.38%) |
Mar 25, 2009 | 24.55 | 24.55 | 23.61 | 24.00 | 1,750,585 | -0.26(-1.06%) |
Mar 24, 2009 | 24.73 | 24.87 | 24.26 | 24.26 | 1,737,546 | -0.63(-2.54%) |
Mar 23, 2009 | 24.44 | 24.89 | 24.42 | 24.89 | 1,545,680 | +0.98(+4.10%) |
Mar 20, 2009 | 23.90 | 24.28 | 23.69 | 23.91 | 2,197,910 | +0.01(+0.06%) |
Mar 19, 2009 | 24.30 | 24.26 | 23.59 | 23.90 | 1,489,092 | -0.23(-0.96%) |
Mar 18, 2009 | 24.30 | 24.43 | 23.88 | 24.13 | 1,699,188 | -0.36(-1.48%) |
Mar 17, 2009 | 23.97 | 24.49 | 23.97 | 24.49 | 1,067,089 | +0.48(+2.00%) |
Mar 16, 2009 | 24.11 | 24.38 | 23.96 | 24.01 | 1,882,632 | -0.03(-0.14%) |
Mar 13, 2009 | 23.70 | 24.09 | 23.34 | 24.04 | 0 | +0.58(+2.47%) |
Mar 12, 2009 | 22.66 | 23.53 | 22.54 | 23.46 | 2,387,621 | +0.92(+4.09%) |
Mar 11, 2009 | 22.99 | 22.99 | 22.47 | 22.54 | 1,591,836 | -0.24(-1.04%) |
Mar 10, 2009 | 23.09 | 23.09 | 22.61 | 22.78 | 4,018,899 | -0.06(-0.26%) |
Mar 09, 2009 | 22.88 | 23.16 | 22.65 | 22.84 | 2,063,439 | -0.22(-0.97%) |
Mar 06, 2009 | 22.83 | 23.12 | 22.46 | 23.06 | 0 | +0.30(+1.33%) |
Mar 05, 2009 | 23.04 | 23.46 | 22.45 | 22.76 | 3,080,435 | -0.65(-2.76%) |
Mar 04, 2009 | 23.49 | 23.73 | 22.71 | 23.40 | 4,010,397 | -0.32(-1.36%) |