Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.28 | 29.28 | 28.66 | 29.26 | 1,704,815 | +0.08(+0.27%) |
May 28, 2009 | 29.47 | 29.77 | 28.90 | 29.18 | 936,140 | -0.07(-0.24%) |
May 27, 2009 | 29.37 | 29.72 | 29.03 | 29.25 | 927,340 | -0.20(-0.68%) |
May 26, 2009 | 28.39 | 29.56 | 28.04 | 29.45 | 970,994 | +0.86(+3.01%) |
May 22, 2009 | 28.66 | 29.05 | 28.54 | 28.59 | 988,734 | -0.07(-0.24%) |
May 21, 2009 | 29.06 | 29.24 | 28.39 | 28.66 | 1,990,213 | -1.27(-4.24%) |
May 20, 2009 | 29.71 | 30.39 | 29.43 | 29.93 | 1,443,465 | +0.24(+0.81%) |
May 19, 2009 | 29.92 | 29.92 | 29.44 | 29.69 | 1,067,690 | -0.34(-1.13%) |
May 18, 2009 | 29.44 | 30.03 | 29.02 | 30.03 | 1,421,855 | +0.67(+2.28%) |
May 17, 2009 | 29.45 | 29.62 | 29.00 | 29.36 | 201,668 | -0.17(-0.58%) |
May 15, 2009 | 29.45 | 29.62 | 29.00 | 29.53 | 1,478,030 | -0.12(-0.40%) |
May 14, 2009 | 29.65 | 29.88 | 29.33 | 29.65 | 1,682,237 | +0.20(+0.68%) |
May 13, 2009 | 29.48 | 29.75 | 29.25 | 29.45 | 1,753,308 | -0.25(-0.84%) |
May 12, 2009 | 29.73 | 29.90 | 29.24 | 29.70 | 1,298,239 | +0.07(+0.24%) |
May 11, 2009 | 29.58 | 29.99 | 29.19 | 29.63 | 1,324,748 | -0.12(-0.40%) |
May 08, 2009 | 29.09 | 30.02 | 28.79 | 29.75 | 1,850,226 | +0.94(+3.26%) |
May 07, 2009 | 28.60 | 29.11 | 28.49 | 28.81 | 1,942,781 | +0.30(+1.05%) |
May 06, 2009 | 28.44 | 28.57 | 27.98 | 28.51 | 1,868,042 | +0.14(+0.49%) |
May 05, 2009 | 27.76 | 28.42 | 27.47 | 28.37 | 1,883,498 | +0.29(+1.03%) |
May 04, 2009 | 26.88 | 28.10 | 26.54 | 28.08 | 3,327,133 | +1.30(+4.85%) |
May 01, 2009 | 28.50 | 28.55 | 26.34 | 26.78 | 4,546,476 | -1.84(-6.43%) |
Apr 30, 2009 | 28.25 | 29.23 | 28.02 | 28.62 | 2,019,519 | +0.45(+1.60%) |
Apr 29, 2009 | 27.07 | 28.36 | 27.01 | 28.17 | 2,293,899 | +1.11(+4.10%) |
Apr 28, 2009 | 27.26 | 27.56 | 26.85 | 27.06 | 1,562,598 | -0.30(-1.10%) |
Apr 27, 2009 | 26.51 | 27.70 | 26.51 | 27.36 | 1,742,943 | +0.35(+1.30%) |
Apr 24, 2009 | 26.87 | 27.16 | 26.40 | 27.01 | 2,157,756 | +0.59(+2.23%) |
Apr 23, 2009 | 25.51 | 26.56 | 25.40 | 26.42 | 2,740,615 | +0.63(+2.44%) |
Apr 22, 2009 | 26.13 | 26.18 | 25.71 | 25.79 | 1,365,026 | -0.48(-1.83%) |
Apr 21, 2009 | 26.39 | 26.61 | 26.00 | 26.27 | 1,505,591 | -0.03(-0.11%) |
Apr 20, 2009 | 26.79 | 27.25 | 26.20 | 26.30 | 1,415,933 | -1.00(-3.66%) |
Apr 17, 2009 | 26.97 | 27.46 | 26.62 | 27.30 | 1,607,092 | +0.38(+1.41%) |
Apr 16, 2009 | 26.70 | 27.06 | 26.35 | 26.92 | 2,035,813 | +0.23(+0.86%) |
Apr 15, 2009 | 26.56 | 27.02 | 26.29 | 26.69 | 1,280,113 | -0.03(-0.11%) |
Apr 14, 2009 | 26.56 | 27.25 | 26.52 | 26.72 | 1,841,348 | -0.20(-0.74%) |
Apr 13, 2009 | 26.99 | 27.26 | 26.78 | 26.92 | 1,745,455 | -0.17(-0.63%) |
Apr 09, 2009 | 26.16 | 27.11 | 25.90 | 27.09 | 2,507,512 | +1.25(+4.84%) |
Apr 08, 2009 | 26.05 | 26.31 | 25.20 | 25.84 | 1,938,069 | -0.03(-0.12%) |
Apr 07, 2009 | 26.00 | 26.20 | 25.74 | 25.87 | 1,901,087 | -0.31(-1.18%) |
Apr 06, 2009 | 26.12 | 26.57 | 26.00 | 26.18 | 937,301 | -0.15(-0.57%) |
Apr 03, 2009 | 27.18 | 27.27 | 26.07 | 26.33 | 1,416,990 | -0.62(-2.30%) |
Apr 02, 2009 | 26.65 | 27.37 | 26.40 | 26.95 | 1,645,431 | +0.76(+2.90%) |
Apr 01, 2009 | 26.63 | 26.63 | 25.98 | 26.19 | 1,992,645 | -0.66(-2.46%) |
Mar 31, 2009 | 26.53 | 27.39 | 26.25 | 26.85 | 2,453,005 | +0.55(+2.09%) |
Mar 30, 2009 | 27.00 | 27.07 | 26.06 | 26.30 | 2,345,002 | -1.20(-4.36%) |
Mar 26, 2009 | 25.95 | 27.50 | 25.95 | 27.50 | 2,175,811 | +0.88(+3.31%) |
Mar 25, 2009 | 26.45 | 26.82 | 25.77 | 26.62 | 2,398,479 | +0.63(+2.42%) |
Mar 24, 2009 | 25.87 | 26.50 | 25.51 | 25.99 | 1,957,597 | -0.06(-0.23%) |
Mar 23, 2009 | 25.38 | 26.07 | 25.00 | 26.05 | 2,272,011 | +1.10(+4.41%) |
Mar 20, 2009 | 24.97 | 25.41 | 24.61 | 24.95 | 2,397,363 | +0.20(+0.81%) |
Mar 19, 2009 | 24.98 | 25.13 | 24.42 | 24.75 | 2,320,731 | -0.09(-0.36%) |
Mar 18, 2009 | 24.63 | 25.29 | 24.24 | 24.84 | 2,119,563 | +0.30(+1.22%) |
Mar 17, 2009 | 23.75 | 24.55 | 23.66 | 24.54 | 2,368,471 | +0.93(+3.94%) |
Mar 16, 2009 | 23.39 | 24.18 | 23.39 | 23.61 | 1,396,579 | -0.31(-1.30%) |
Mar 13, 2009 | 23.20 | 24.02 | 23.02 | 23.92 | 1,583,490 | +0.60(+2.57%) |
Mar 12, 2009 | 22.45 | 23.35 | 22.45 | 23.32 | 2,244,862 | +0.61(+2.69%) |
Mar 11, 2009 | 22.98 | 23.30 | 22.55 | 22.71 | 1,981,749 | -0.17(-0.74%) |
Mar 10, 2009 | 22.15 | 22.94 | 22.01 | 22.88 | 2,054,214 | +1.00(+4.57%) |
Mar 09, 2009 | 22.28 | 22.81 | 21.80 | 21.88 | 1,858,377 | -0.57(-2.54%) |
Mar 06, 2009 | 22.27 | 22.93 | 22.02 | 22.45 | 2,226,926 | -0.01(-0.04%) |
Mar 05, 2009 | 22.97 | 23.07 | 22.40 | 22.46 | 3,599,221 | -0.96(-4.10%) |
Mar 04, 2009 | 22.69 | 23.63 | 22.36 | 23.42 | 2,792,141 | +1.21(+5.45%) |