Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.40 | 29.99 | 29.19 | 29.82 | 1,490,928 | +0.42(+1.43%) |
May 28, 2009 | 29.06 | 30.10 | 28.66 | 29.40 | 975,610 | +0.70(+2.44%) |
May 27, 2009 | 28.50 | 29.16 | 28.18 | 28.70 | 565,174 | -0.01(-0.03%) |
May 26, 2009 | 27.57 | 29.00 | 27.41 | 28.71 | 617,569 | +0.71(+2.54%) |
May 22, 2009 | 28.23 | 28.82 | 27.84 | 28.00 | 397,131 | -0.11(-0.39%) |
May 21, 2009 | 28.43 | 28.97 | 27.89 | 28.11 | 1,001,164 | -0.74(-2.56%) |
May 20, 2009 | 28.53 | 29.36 | 28.05 | 28.85 | 889,716 | +0.45(+1.58%) |
May 19, 2009 | 27.46 | 28.65 | 27.12 | 28.40 | 810,100 | +0.87(+3.16%) |
May 18, 2009 | 27.09 | 27.53 | 26.88 | 27.53 | 477,263 | +0.58(+2.15%) |
May 15, 2009 | 26.93 | 27.06 | 26.07 | 26.95 | 736,426 | +0.75(+2.86%) |
May 14, 2009 | 26.10 | 26.43 | 25.97 | 26.20 | 829,937 | +0.14(+0.54%) |
May 13, 2009 | 26.44 | 26.61 | 25.94 | 26.06 | 955,101 | -0.88(-3.27%) |
May 12, 2009 | 27.43 | 27.61 | 26.43 | 26.94 | 579,814 | -0.10(-0.37%) |
May 11, 2009 | 26.19 | 27.31 | 25.82 | 27.04 | 738,696 | +0.39(+1.46%) |
May 08, 2009 | 27.01 | 27.12 | 26.20 | 26.65 | 952,358 | -0.06(-0.22%) |
May 07, 2009 | 27.85 | 27.89 | 26.43 | 26.71 | 2,238,253 | -0.79(-2.87%) |
May 06, 2009 | 27.34 | 27.58 | 26.48 | 27.50 | 875,361 | +0.59(+2.19%) |
May 05, 2009 | 26.32 | 27.21 | 26.32 | 26.91 | 1,383,322 | -0.42(-1.54%) |
May 04, 2009 | 27.05 | 27.61 | 26.67 | 27.33 | 977,348 | -0.03(-0.11%) |
May 01, 2009 | 27.52 | 27.53 | 27.07 | 27.36 | 436,851 | -0.26(-0.94%) |
Apr 30, 2009 | 27.26 | 27.96 | 27.07 | 27.62 | 774,314 | +0.56(+2.07%) |
Apr 29, 2009 | 26.55 | 27.34 | 26.55 | 27.06 | 841,783 | +0.26(+0.97%) |
Apr 28, 2009 | 26.94 | 26.98 | 26.05 | 26.80 | 628,733 | -0.40(-1.47%) |
Apr 27, 2009 | 26.63 | 27.52 | 26.63 | 27.20 | 750,040 | +0.08(+0.29%) |
Apr 24, 2009 | 26.70 | 27.32 | 26.44 | 27.12 | 542,182 | +0.53(+1.99%) |
Apr 23, 2009 | 26.32 | 26.67 | 25.93 | 26.59 | 795,401 | +0.31(+1.18%) |
Apr 22, 2009 | 25.84 | 26.80 | 25.84 | 26.28 | 497,731 | +0.19(+0.73%) |
Apr 21, 2009 | 25.55 | 26.18 | 25.43 | 26.09 | 702,132 | +0.30(+1.16%) |
Apr 20, 2009 | 25.63 | 26.20 | 25.63 | 25.79 | 481,774 | -0.83(-3.12%) |
Apr 17, 2009 | 27.03 | 27.03 | 26.20 | 26.62 | 1,100,680 | -0.35(-1.30%) |
Apr 16, 2009 | 26.74 | 27.08 | 26.40 | 26.97 | 651,652 | +0.41(+1.54%) |
Apr 15, 2009 | 27.38 | 27.38 | 26.13 | 26.56 | 782,063 | -0.17(-0.64%) |
Apr 14, 2009 | 26.77 | 27.10 | 26.40 | 26.73 | 684,941 | -0.32(-1.18%) |
Apr 13, 2009 | 27.06 | 27.50 | 26.70 | 27.05 | 965,892 | -0.10(-0.37%) |
Apr 09, 2009 | 27.06 | 27.30 | 26.80 | 27.15 | 1,498,881 | +0.50(+1.88%) |
Apr 08, 2009 | 26.92 | 27.07 | 26.34 | 26.65 | 1,013,610 | -0.03(-0.11%) |
Apr 07, 2009 | 25.78 | 26.94 | 25.75 | 26.68 | 1,047,499 | -0.85(-3.09%) |
Apr 06, 2009 | 27.40 | 27.73 | 26.90 | 27.53 | 1,388,560 | +0.13(+0.47%) |
Apr 03, 2009 | 26.46 | 27.40 | 26.46 | 27.40 | 812,099 | +0.95(+3.59%) |
Apr 02, 2009 | 25.66 | 26.73 | 25.66 | 26.45 | 1,229,126 | +1.10(+4.34%) |
Apr 01, 2009 | 24.87 | 25.73 | 24.61 | 25.35 | 658,004 | +0.25(+1.00%) |
Mar 31, 2009 | 25.12 | 25.74 | 24.92 | 25.10 | 1,539,661 | +0.20(+0.80%) |
Mar 30, 2009 | 25.07 | 25.07 | 24.16 | 24.90 | 973,112 | -1.36(-5.18%) |
Mar 26, 2009 | 24.86 | 26.35 | 24.62 | 26.26 | 1,406,180 | +1.77(+7.23%) |
Mar 25, 2009 | 24.59 | 24.95 | 23.79 | 24.49 | 728,593 | +0.02(+0.08%) |
Mar 24, 2009 | 24.85 | 25.01 | 24.31 | 24.47 | 610,549 | -0.69(-2.74%) |
Mar 23, 2009 | 24.15 | 25.16 | 23.62 | 25.16 | 947,641 | +1.83(+7.84%) |
Mar 20, 2009 | 24.43 | 24.66 | 23.30 | 23.33 | 1,120,685 | -1.02(-4.19%) |
Mar 19, 2009 | 24.48 | 24.48 | 23.95 | 24.35 | 1,453,614 | +0.02(+0.08%) |
Mar 18, 2009 | 22.58 | 24.44 | 22.35 | 24.33 | 2,102,401 | +1.79(+7.94%) |
Mar 17, 2009 | 22.36 | 22.54 | 21.61 | 22.54 | 1,213,477 | +0.19(+0.85%) |
Mar 16, 2009 | 22.07 | 22.64 | 21.96 | 22.35 | 1,756,625 | +0.37(+1.68%) |
Mar 13, 2009 | 21.38 | 22.09 | 20.81 | 21.98 | 1,721,857 | +0.45(+2.09%) |
Mar 12, 2009 | 20.83 | 21.73 | 20.42 | 21.53 | 1,484,550 | +0.56(+2.67%) |
Mar 11, 2009 | 19.73 | 21.15 | 19.60 | 20.97 | 1,914,130 | +1.37(+6.99%) |
Mar 10, 2009 | 18.43 | 19.66 | 18.26 | 19.60 | 1,627,107 | +1.54(+8.53%) |
Mar 09, 2009 | 18.17 | 18.72 | 18.03 | 18.06 | 993,299 | -0.35(-1.90%) |
Mar 06, 2009 | 18.46 | 18.81 | 18.00 | 18.41 | 1,091,468 | +0.08(+0.44%) |
Mar 05, 2009 | 18.83 | 19.48 | 18.28 | 18.33 | 1,732,592 | -0.84(-4.38%) |
Mar 04, 2009 | 19.10 | 19.46 | 18.72 | 19.17 | 1,428,411 | -0.04(-0.21%) |