Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.36 | 26.48 | 25.81 | 26.48 | 313,321 | +0.28(+1.07%) |
May 28, 2009 | 26.40 | 26.51 | 25.58 | 26.20 | 270,885 | -0.03(-0.10%) |
May 27, 2009 | 26.40 | 26.57 | 26.16 | 26.23 | 288,815 | -0.30(-1.12%) |
May 26, 2009 | 25.42 | 26.64 | 25.32 | 26.53 | 310,032 | +0.80(+3.13%) |
May 22, 2009 | 26.16 | 26.30 | 25.69 | 25.72 | 178,497 | -0.21(-0.80%) |
May 21, 2009 | 26.30 | 26.46 | 25.33 | 25.93 | 490,875 | -0.67(-2.52%) |
May 20, 2009 | 26.33 | 27.11 | 26.15 | 26.60 | 538,090 | +0.58(+2.22%) |
May 19, 2009 | 26.62 | 26.82 | 25.98 | 26.02 | 344,411 | -0.80(-3.00%) |
May 18, 2009 | 26.41 | 26.84 | 26.16 | 26.83 | 203,424 | +0.72(+2.77%) |
May 15, 2009 | 26.47 | 27.02 | 25.79 | 26.10 | 335,416 | -0.49(-1.84%) |
May 14, 2009 | 26.68 | 26.94 | 26.29 | 26.59 | 239,118 | +0.15(+0.58%) |
May 13, 2009 | 27.45 | 27.52 | 26.28 | 26.44 | 313,579 | -1.52(-5.44%) |
May 12, 2009 | 28.24 | 28.29 | 27.25 | 27.96 | 274,607 | +0.00(+0.00%) |
May 11, 2009 | 28.15 | 28.61 | 27.88 | 27.96 | 209,437 | -1.00(-3.47%) |
May 08, 2009 | 28.87 | 29.17 | 28.42 | 28.96 | 308,206 | +0.68(+2.40%) |
May 07, 2009 | 29.14 | 29.14 | 27.91 | 28.28 | 332,263 | -0.49(-1.70%) |
May 06, 2009 | 29.12 | 29.31 | 27.82 | 28.77 | 340,521 | -0.05(-0.19%) |
May 05, 2009 | 29.02 | 29.10 | 28.40 | 28.82 | 227,347 | -0.38(-1.30%) |
May 04, 2009 | 28.35 | 29.20 | 28.30 | 29.20 | 363,118 | +0.87(+3.06%) |
May 01, 2009 | 28.94 | 29.63 | 28.04 | 28.34 | 336,577 | -0.58(-2.00%) |
Apr 30, 2009 | 29.49 | 29.85 | 28.77 | 28.92 | 266,224 | -0.37(-1.27%) |
Apr 29, 2009 | 28.43 | 29.72 | 28.38 | 29.29 | 305,596 | +1.07(+3.78%) |
Apr 28, 2009 | 27.97 | 28.58 | 27.57 | 28.22 | 305,474 | -0.07(-0.26%) |
Apr 27, 2009 | 28.37 | 29.11 | 28.07 | 28.29 | 289,800 | -0.66(-2.28%) |
Apr 24, 2009 | 28.84 | 29.20 | 28.28 | 28.95 | 449,620 | +0.43(+1.49%) |
Apr 23, 2009 | 28.85 | 28.85 | 28.05 | 28.53 | 363,846 | -0.22(-0.75%) |
Apr 22, 2009 | 28.00 | 29.69 | 28.00 | 28.74 | 323,300 | +0.11(+0.38%) |
Apr 21, 2009 | 27.59 | 28.65 | 27.21 | 28.63 | 210,922 | +1.00(+3.63%) |
Apr 20, 2009 | 28.40 | 28.71 | 27.50 | 27.63 | 259,563 | -1.49(-5.12%) |
Apr 17, 2009 | 29.20 | 29.31 | 28.54 | 29.12 | 286,398 | +0.03(+0.09%) |
Apr 16, 2009 | 28.56 | 29.22 | 27.89 | 29.10 | 265,121 | +0.76(+2.68%) |
Apr 15, 2009 | 27.46 | 28.54 | 27.46 | 28.34 | 195,033 | +0.33(+1.19%) |
Apr 14, 2009 | 28.08 | 28.46 | 27.58 | 28.00 | 345,543 | -0.62(-2.18%) |
Apr 13, 2009 | 28.92 | 29.17 | 27.76 | 28.63 | 221,597 | -0.57(-1.95%) |
Apr 09, 2009 | 28.17 | 29.20 | 27.76 | 29.20 | 418,949 | +1.61(+5.84%) |
Apr 08, 2009 | 27.36 | 27.88 | 27.27 | 27.59 | 322,320 | +0.04(+0.13%) |
Apr 07, 2009 | 28.25 | 28.76 | 27.45 | 27.55 | 395,426 | -1.08(-3.76%) |
Apr 06, 2009 | 28.03 | 28.68 | 27.57 | 28.63 | 377,903 | +0.38(+1.34%) |
Apr 03, 2009 | 27.54 | 28.37 | 27.54 | 28.25 | 376,975 | +0.30(+1.07%) |
Apr 02, 2009 | 27.17 | 28.53 | 26.97 | 27.95 | 461,654 | +1.56(+5.93%) |
Apr 01, 2009 | 24.91 | 26.46 | 24.72 | 26.38 | 464,347 | +1.01(+3.99%) |
Mar 31, 2009 | 25.51 | 26.10 | 24.87 | 25.37 | 324,306 | +0.27(+1.08%) |
Mar 30, 2009 | 25.59 | 25.59 | 24.75 | 25.10 | 422,130 | -2.36(-8.60%) |
Mar 26, 2009 | 26.39 | 27.46 | 26.39 | 27.46 | 598,087 | +1.48(+5.71%) |
Mar 25, 2009 | 25.74 | 27.10 | 25.29 | 25.98 | 668,557 | +0.73(+2.90%) |
Mar 24, 2009 | 24.78 | 25.72 | 24.78 | 25.24 | 732,933 | -0.04(-0.14%) |
Mar 23, 2009 | 24.63 | 25.30 | 24.38 | 25.28 | 381,546 | +2.06(+8.88%) |
Mar 20, 2009 | 23.74 | 24.31 | 23.19 | 23.22 | 606,527 | -0.67(-2.82%) |
Mar 19, 2009 | 24.50 | 24.52 | 23.38 | 23.89 | 618,230 | -0.27(-1.10%) |
Mar 18, 2009 | 23.07 | 24.37 | 22.71 | 24.16 | 451,529 | +1.03(+4.46%) |
Mar 17, 2009 | 23.22 | 23.25 | 22.43 | 23.13 | 521,922 | -0.09(-0.39%) |
Mar 16, 2009 | 23.13 | 24.10 | 23.08 | 23.22 | 626,602 | +0.27(+1.18%) |
Mar 13, 2009 | 22.69 | 23.29 | 22.66 | 22.95 | 0 | +0.19(+0.83%) |
Mar 12, 2009 | 21.91 | 22.82 | 21.25 | 22.76 | 395,290 | +0.80(+3.67%) |
Mar 11, 2009 | 22.07 | 22.66 | 21.73 | 21.95 | 267,206 | -0.07(-0.33%) |
Mar 10, 2009 | 21.14 | 22.14 | 20.80 | 22.02 | 422,103 | +1.46(+7.08%) |
Mar 09, 2009 | 20.85 | 21.24 | 20.46 | 20.57 | 435,903 | -0.47(-2.24%) |
Mar 06, 2009 | 20.62 | 21.33 | 20.53 | 21.04 | 0 | +0.24(+1.17%) |
Mar 05, 2009 | 21.77 | 22.09 | 20.55 | 20.79 | 227,520 | -1.51(-6.77%) |
Mar 04, 2009 | 22.79 | 22.80 | 21.33 | 22.30 | 460,356 | +0.43(+1.99%) |