Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.07 | 25.25 | 24.83 | 25.25 | 1,690,447 | +0.19(+0.77%) |
May 28, 2009 | 25.07 | 25.10 | 24.72 | 25.05 | 1,282,298 | +0.14(+0.58%) |
May 27, 2009 | 25.25 | 25.32 | 24.84 | 24.91 | 1,561,768 | -0.39(-1.53%) |
May 26, 2009 | 24.97 | 25.36 | 24.66 | 25.30 | 1,932,353 | +0.29(+1.18%) |
May 22, 2009 | 24.99 | 25.20 | 24.90 | 25.00 | 1,827,283 | +0.01(+0.03%) |
May 21, 2009 | 25.11 | 25.17 | 24.74 | 25.00 | 1,540,980 | -0.17(-0.68%) |
May 20, 2009 | 25.53 | 25.63 | 25.15 | 25.17 | 3,235,639 | -0.45(-1.76%) |
May 19, 2009 | 25.36 | 25.70 | 25.22 | 25.62 | 1,940,878 | +0.18(+0.70%) |
May 18, 2009 | 25.35 | 25.45 | 25.18 | 25.44 | 1,538,230 | +0.15(+0.60%) |
May 15, 2009 | 25.14 | 25.31 | 24.98 | 25.29 | 1,632,742 | +0.06(+0.23%) |
May 14, 2009 | 25.43 | 25.51 | 25.05 | 25.23 | 1,475,528 | -0.01(-0.06%) |
May 13, 2009 | 25.45 | 25.55 | 25.20 | 25.25 | 1,282,695 | -0.35(-1.37%) |
May 12, 2009 | 25.37 | 25.68 | 25.33 | 25.60 | 1,553,940 | +0.24(+0.93%) |
May 11, 2009 | 24.95 | 25.46 | 24.95 | 25.36 | 1,979,643 | +0.11(+0.45%) |
May 08, 2009 | 25.35 | 25.45 | 25.06 | 25.25 | 1,493,360 | +0.06(+0.26%) |
May 07, 2009 | 25.46 | 25.48 | 25.06 | 25.18 | 1,749,938 | -0.16(-0.65%) |
May 06, 2009 | 25.84 | 25.84 | 25.23 | 25.35 | 1,809,190 | -0.34(-1.31%) |
May 05, 2009 | 25.88 | 26.16 | 25.65 | 25.68 | 1,656,727 | -0.29(-1.10%) |
May 04, 2009 | 25.85 | 25.97 | 25.78 | 25.97 | 1,831,645 | +0.37(+1.46%) |
May 01, 2009 | 25.97 | 26.00 | 25.53 | 25.60 | 1,882,435 | -0.31(-1.19%) |
Apr 30, 2009 | 25.97 | 26.24 | 25.73 | 25.91 | 3,078,341 | -0.06(-0.22%) |
Apr 29, 2009 | 25.88 | 26.21 | 25.78 | 25.96 | 1,669,966 | +0.19(+0.72%) |
Apr 28, 2009 | 25.43 | 26.31 | 25.43 | 25.78 | 3,402,707 | +0.07(+0.28%) |
Apr 27, 2009 | 25.74 | 26.27 | 25.63 | 25.70 | 2,192,088 | -0.23(-0.88%) |
Apr 24, 2009 | 26.97 | 26.97 | 25.85 | 25.93 | 2,078,694 | -0.91(-3.39%) |
Apr 23, 2009 | 26.88 | 27.12 | 26.29 | 26.84 | 4,290,608 | +1.00(+3.85%) |
Apr 22, 2009 | 25.45 | 26.24 | 25.41 | 25.85 | 3,245,569 | +0.34(+1.35%) |
Apr 21, 2009 | 25.60 | 25.91 | 25.38 | 25.50 | 3,252,965 | -0.19(-0.73%) |
Apr 20, 2009 | 25.36 | 25.91 | 25.36 | 25.69 | 3,429,214 | +0.00(+0.00%) |
Apr 17, 2009 | 25.91 | 26.01 | 25.58 | 25.69 | 3,027,011 | -0.11(-0.42%) |
Apr 16, 2009 | 25.81 | 25.92 | 25.30 | 25.80 | 1,655,404 | +0.07(+0.28%) |
Apr 15, 2009 | 25.35 | 25.81 | 25.23 | 25.73 | 1,078,488 | +0.24(+0.93%) |
Apr 14, 2009 | 25.57 | 25.60 | 25.19 | 25.49 | 1,035,324 | -0.38(-1.47%) |
Apr 13, 2009 | 26.11 | 26.21 | 25.72 | 25.87 | 1,250,677 | -0.35(-1.34%) |
Apr 09, 2009 | 26.09 | 26.26 | 25.90 | 26.22 | 1,710,956 | +0.29(+1.13%) |
Apr 08, 2009 | 25.45 | 26.00 | 24.94 | 25.93 | 1,831,494 | +0.65(+2.58%) |
Apr 07, 2009 | 25.45 | 25.63 | 25.15 | 25.27 | 1,415,363 | -0.49(-1.92%) |
Apr 06, 2009 | 25.77 | 25.98 | 25.55 | 25.77 | 1,536,583 | -0.14(-0.53%) |
Apr 03, 2009 | 25.50 | 25.92 | 25.29 | 25.91 | 1,912,577 | +0.37(+1.46%) |
Apr 02, 2009 | 25.67 | 25.81 | 25.40 | 25.53 | 1,543,490 | +0.21(+0.82%) |
Apr 01, 2009 | 24.70 | 25.39 | 24.52 | 25.33 | 1,612,180 | +0.42(+1.67%) |
Mar 31, 2009 | 25.12 | 25.18 | 24.44 | 24.91 | 2,003,567 | +0.01(+0.03%) |
Mar 30, 2009 | 24.63 | 24.99 | 24.59 | 24.90 | 1,770,879 | -0.26(-1.03%) |
Mar 26, 2009 | 25.10 | 25.22 | 24.55 | 25.16 | 2,477,942 | +0.09(+0.37%) |
Mar 25, 2009 | 24.91 | 25.11 | 24.44 | 25.07 | 3,813,458 | -0.32(-1.24%) |
Mar 24, 2009 | 25.96 | 26.00 | 25.27 | 25.38 | 2,047,358 | -0.58(-2.24%) |
Mar 23, 2009 | 25.33 | 25.96 | 25.33 | 25.96 | 2,493,032 | +0.92(+3.69%) |
Mar 20, 2009 | 25.05 | 25.48 | 25.02 | 25.04 | 2,718,690 | -0.01(-0.03%) |
Mar 19, 2009 | 25.20 | 25.40 | 24.73 | 25.05 | 2,112,912 | -0.19(-0.74%) |
Mar 18, 2009 | 25.05 | 25.55 | 24.67 | 25.23 | 3,079,090 | +0.11(+0.46%) |
Mar 17, 2009 | 23.83 | 25.17 | 23.62 | 25.12 | 4,792,398 | +1.25(+5.26%) |
Mar 16, 2009 | 23.98 | 24.16 | 23.68 | 23.86 | 2,490,956 | +0.06(+0.24%) |
Mar 13, 2009 | 23.21 | 23.86 | 23.05 | 23.81 | 0 | +0.72(+3.14%) |
Mar 12, 2009 | 22.18 | 23.12 | 22.18 | 23.08 | 2,356,749 | +0.90(+4.07%) |
Mar 11, 2009 | 22.54 | 22.62 | 22.15 | 22.18 | 3,256,594 | +0.14(+0.62%) |
Mar 10, 2009 | 22.49 | 22.62 | 21.70 | 22.04 | 5,090,755 | -0.11(-0.49%) |
Mar 09, 2009 | 22.58 | 23.15 | 22.12 | 22.15 | 4,918,447 | -0.78(-3.41%) |
Mar 06, 2009 | 22.69 | 23.00 | 22.49 | 22.93 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 23.86 | 23.86 | 22.35 | 22.57 | 4,084,539 | -1.38(-5.78%) |
Mar 04, 2009 | 23.96 | 24.21 | 23.51 | 23.96 | 1,987,927 | -0.07(-0.30%) |