Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.59 | 27.90 | 27.31 | 27.88 | 870,972 | +0.48(+1.77%) |
May 28, 2009 | 27.18 | 27.48 | 26.78 | 27.39 | 673,353 | +0.45(+1.67%) |
May 27, 2009 | 27.62 | 27.64 | 26.89 | 26.94 | 457,576 | -0.58(-2.11%) |
May 26, 2009 | 26.68 | 27.57 | 26.63 | 27.52 | 560,724 | +0.67(+2.50%) |
May 22, 2009 | 27.05 | 27.14 | 26.79 | 26.85 | 772,196 | -0.06(-0.21%) |
May 21, 2009 | 26.90 | 27.04 | 26.60 | 26.91 | 891,547 | -0.40(-1.47%) |
May 20, 2009 | 27.89 | 28.09 | 27.25 | 27.31 | 865,810 | -0.24(-0.85%) |
May 19, 2009 | 27.66 | 27.88 | 27.50 | 27.55 | 836,963 | -0.08(-0.28%) |
May 18, 2009 | 27.04 | 27.67 | 27.04 | 27.62 | 670,633 | +0.89(+3.32%) |
May 15, 2009 | 27.10 | 27.25 | 26.54 | 26.74 | 835,273 | -0.36(-1.33%) |
May 14, 2009 | 26.85 | 27.28 | 26.67 | 27.10 | 833,536 | +0.29(+1.08%) |
May 13, 2009 | 27.25 | 27.33 | 26.73 | 26.80 | 664,922 | -0.86(-3.10%) |
May 12, 2009 | 27.97 | 28.00 | 27.23 | 27.66 | 785,480 | -0.11(-0.40%) |
May 11, 2009 | 28.15 | 28.17 | 27.73 | 27.77 | 1,314,528 | -0.81(-2.83%) |
May 08, 2009 | 28.09 | 28.59 | 27.92 | 28.58 | 1,099,967 | +0.97(+3.51%) |
May 07, 2009 | 28.40 | 28.44 | 27.43 | 27.61 | 1,269,686 | -0.39(-1.38%) |
May 06, 2009 | 27.64 | 28.03 | 27.42 | 28.00 | 1,351,119 | +0.80(+2.95%) |
May 05, 2009 | 27.30 | 27.41 | 27.02 | 27.20 | 762,045 | -0.23(-0.83%) |
May 04, 2009 | 26.53 | 27.43 | 26.47 | 27.43 | 1,978,497 | +1.23(+4.71%) |
May 01, 2009 | 26.09 | 26.33 | 25.88 | 26.20 | 1,007,022 | +0.17(+0.64%) |
Apr 30, 2009 | 26.49 | 26.52 | 25.95 | 26.03 | 931,517 | -0.06(-0.24%) |
Apr 29, 2009 | 25.77 | 26.33 | 25.72 | 26.09 | 1,327,867 | +0.63(+2.47%) |
Apr 28, 2009 | 25.27 | 25.79 | 25.22 | 25.46 | 711,199 | -0.12(-0.46%) |
Apr 27, 2009 | 25.57 | 25.92 | 25.44 | 25.58 | 901,449 | -0.31(-1.20%) |
Apr 24, 2009 | 25.73 | 26.11 | 25.59 | 25.89 | 986,765 | +0.42(+1.63%) |
Apr 23, 2009 | 25.27 | 25.53 | 24.93 | 25.47 | 1,475,804 | +0.24(+0.93%) |
Apr 22, 2009 | 25.12 | 25.82 | 25.10 | 25.24 | 1,449,206 | -0.18(-0.71%) |
Apr 21, 2009 | 24.60 | 25.46 | 24.48 | 25.42 | 1,294,658 | +0.62(+2.51%) |
Apr 20, 2009 | 25.65 | 25.73 | 24.78 | 24.80 | 711,032 | -1.41(-5.36%) |
Apr 17, 2009 | 26.13 | 26.42 | 25.87 | 26.20 | 1,014,474 | +0.21(+0.83%) |
Apr 16, 2009 | 25.90 | 26.19 | 25.41 | 25.99 | 699,454 | +0.35(+1.35%) |
Apr 15, 2009 | 25.05 | 25.71 | 24.96 | 25.64 | 1,005,360 | +0.46(+1.81%) |
Apr 14, 2009 | 25.62 | 25.79 | 25.14 | 25.18 | 823,157 | -0.66(-2.57%) |
Apr 13, 2009 | 25.50 | 26.08 | 25.30 | 25.85 | 1,524,307 | +0.14(+0.54%) |
Apr 09, 2009 | 25.29 | 25.72 | 25.16 | 25.71 | 1,220,106 | +1.24(+5.06%) |
Apr 08, 2009 | 24.44 | 24.58 | 24.17 | 24.47 | 640,263 | +0.22(+0.91%) |
Apr 07, 2009 | 24.39 | 24.59 | 24.25 | 24.25 | 807,516 | -0.68(-2.72%) |
Apr 06, 2009 | 24.89 | 25.00 | 24.55 | 24.93 | 847,790 | -0.21(-0.85%) |
Apr 03, 2009 | 24.84 | 25.14 | 24.57 | 25.14 | 710,993 | +0.37(+1.48%) |
Apr 02, 2009 | 24.84 | 25.13 | 24.65 | 24.78 | 989,129 | +0.73(+3.02%) |
Apr 01, 2009 | 23.27 | 24.21 | 23.19 | 24.05 | 816,011 | +0.60(+2.57%) |
Mar 31, 2009 | 23.54 | 23.99 | 23.33 | 23.45 | 735,916 | +0.20(+0.86%) |
Mar 30, 2009 | 23.75 | 23.79 | 23.04 | 23.25 | 910,750 | -1.55(-6.25%) |
Mar 26, 2009 | 24.62 | 24.83 | 24.24 | 24.80 | 1,635,777 | +0.48(+1.96%) |
Mar 25, 2009 | 24.26 | 24.73 | 23.54 | 24.32 | 1,743,668 | +0.06(+0.23%) |
Mar 24, 2009 | 24.57 | 24.92 | 24.24 | 24.26 | 1,130,910 | -0.58(-2.34%) |
Mar 23, 2009 | 24.00 | 24.88 | 23.97 | 24.84 | 1,070,704 | +1.84(+8.01%) |
Mar 20, 2009 | 23.74 | 23.77 | 22.95 | 23.00 | 874,885 | -0.60(-2.54%) |
Mar 19, 2009 | 24.45 | 24.46 | 23.53 | 23.60 | 1,415,671 | -0.45(-1.86%) |
Mar 18, 2009 | 23.22 | 24.32 | 22.90 | 24.05 | 2,107,559 | +0.74(+3.18%) |
Mar 17, 2009 | 22.63 | 23.32 | 22.32 | 23.31 | 1,332,715 | +0.77(+3.41%) |
Mar 16, 2009 | 22.94 | 23.32 | 22.53 | 22.54 | 995,964 | -0.07(-0.31%) |
Mar 13, 2009 | 22.68 | 22.75 | 22.13 | 22.61 | 0 | +0.24(+1.08%) |
Mar 12, 2009 | 21.42 | 22.46 | 21.20 | 22.37 | 1,042,853 | +1.05(+4.90%) |
Mar 11, 2009 | 21.61 | 21.80 | 21.08 | 21.32 | 978,464 | +0.05(+0.23%) |
Mar 10, 2009 | 20.33 | 21.33 | 20.30 | 21.27 | 1,538,846 | +1.36(+6.82%) |
Mar 09, 2009 | 19.64 | 20.41 | 19.64 | 19.91 | 1,195,383 | -0.08(-0.38%) |
Mar 06, 2009 | 20.16 | 20.50 | 19.41 | 19.99 | 0 | +0.07(+0.35%) |
Mar 05, 2009 | 20.45 | 20.58 | 19.86 | 19.92 | 816,355 | -0.96(-4.61%) |
Mar 04, 2009 | 20.93 | 21.28 | 20.52 | 20.88 | 1,711,378 | +0.14(+0.67%) |