Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.24 | 25.42 | 25.00 | 25.42 | 1,679,172 | +0.19(+0.77%) |
May 28, 2009 | 25.24 | 25.27 | 24.88 | 25.22 | 1,273,746 | +0.14(+0.58%) |
May 27, 2009 | 25.42 | 25.49 | 25.00 | 25.08 | 1,551,352 | -0.39(-1.53%) |
May 26, 2009 | 25.14 | 25.53 | 24.82 | 25.47 | 1,919,465 | +0.30(+1.18%) |
May 22, 2009 | 25.16 | 25.37 | 25.07 | 25.17 | 1,815,096 | +0.01(+0.03%) |
May 21, 2009 | 25.28 | 25.34 | 24.91 | 25.16 | 1,530,702 | -0.17(-0.68%) |
May 20, 2009 | 25.70 | 25.81 | 25.32 | 25.34 | 3,214,059 | -0.45(-1.76%) |
May 19, 2009 | 25.53 | 25.87 | 25.39 | 25.79 | 1,927,933 | +0.18(+0.70%) |
May 18, 2009 | 25.52 | 25.62 | 25.35 | 25.61 | 1,527,971 | +0.15(+0.60%) |
May 15, 2009 | 25.31 | 25.48 | 25.15 | 25.46 | 1,621,852 | +0.06(+0.23%) |
May 14, 2009 | 25.60 | 25.68 | 25.21 | 25.40 | 1,465,687 | -0.01(-0.06%) |
May 13, 2009 | 25.62 | 25.72 | 25.37 | 25.42 | 1,274,140 | -0.35(-1.37%) |
May 12, 2009 | 25.54 | 25.85 | 25.50 | 25.77 | 1,543,576 | +0.24(+0.93%) |
May 11, 2009 | 25.12 | 25.64 | 25.12 | 25.53 | 1,966,439 | +0.12(+0.45%) |
May 08, 2009 | 25.52 | 25.62 | 25.23 | 25.42 | 1,483,400 | +0.06(+0.26%) |
May 07, 2009 | 25.63 | 25.65 | 25.23 | 25.35 | 1,738,266 | -0.17(-0.65%) |
May 06, 2009 | 26.01 | 26.01 | 25.40 | 25.52 | 1,797,124 | -0.34(-1.31%) |
May 05, 2009 | 26.05 | 26.33 | 25.82 | 25.86 | 1,645,677 | -0.29(-1.10%) |
May 04, 2009 | 26.02 | 26.14 | 25.95 | 26.14 | 1,819,429 | +0.38(+1.46%) |
May 01, 2009 | 26.14 | 26.17 | 25.70 | 25.77 | 1,869,880 | -0.31(-1.19%) |
Apr 30, 2009 | 26.14 | 26.41 | 25.90 | 26.08 | 3,057,809 | -0.06(-0.22%) |
Apr 29, 2009 | 26.06 | 26.39 | 25.96 | 26.14 | 1,658,828 | +0.19(+0.72%) |
Apr 28, 2009 | 25.60 | 26.49 | 25.60 | 25.95 | 3,380,013 | +0.07(+0.28%) |
Apr 27, 2009 | 25.91 | 26.45 | 25.80 | 25.88 | 2,177,468 | -0.23(-0.88%) |
Apr 24, 2009 | 27.15 | 27.15 | 26.02 | 26.11 | 2,064,830 | -0.92(-3.39%) |
Apr 23, 2009 | 27.06 | 27.30 | 26.47 | 27.02 | 4,261,991 | +1.00(+3.85%) |
Apr 22, 2009 | 25.62 | 26.42 | 25.58 | 26.02 | 3,223,923 | +0.35(+1.35%) |
Apr 21, 2009 | 25.78 | 26.08 | 25.55 | 25.68 | 3,231,269 | -0.19(-0.73%) |
Apr 20, 2009 | 25.53 | 26.08 | 25.53 | 25.86 | 3,406,342 | +0.00(+0.00%) |
Apr 17, 2009 | 26.08 | 26.18 | 25.75 | 25.86 | 3,006,822 | -0.11(-0.42%) |
Apr 16, 2009 | 25.98 | 26.09 | 25.47 | 25.97 | 1,644,364 | +0.07(+0.28%) |
Apr 15, 2009 | 25.52 | 25.98 | 25.40 | 25.90 | 1,071,295 | +0.24(+0.93%) |
Apr 14, 2009 | 25.74 | 25.78 | 25.36 | 25.66 | 1,028,419 | -0.38(-1.47%) |
Apr 13, 2009 | 26.28 | 26.38 | 25.89 | 26.04 | 1,242,335 | -0.35(-1.34%) |
Apr 09, 2009 | 26.27 | 26.44 | 26.07 | 26.40 | 1,699,544 | +0.30(+1.13%) |
Apr 08, 2009 | 25.62 | 26.17 | 25.11 | 26.10 | 1,819,279 | +0.66(+2.58%) |
Apr 07, 2009 | 25.62 | 25.81 | 25.31 | 25.44 | 1,405,923 | -0.50(-1.92%) |
Apr 06, 2009 | 25.94 | 26.15 | 25.73 | 25.94 | 1,526,335 | -0.14(-0.53%) |
Apr 03, 2009 | 25.67 | 26.09 | 25.46 | 26.08 | 1,899,821 | +0.38(+1.46%) |
Apr 02, 2009 | 25.84 | 25.98 | 25.57 | 25.70 | 1,533,195 | +0.21(+0.82%) |
Apr 01, 2009 | 24.87 | 25.56 | 24.68 | 25.50 | 1,601,427 | +0.42(+1.67%) |
Mar 31, 2009 | 25.29 | 25.35 | 24.61 | 25.08 | 1,990,204 | +0.01(+0.03%) |
Mar 30, 2009 | 24.80 | 25.16 | 24.76 | 25.07 | 1,759,068 | -0.26(-1.03%) |
Mar 26, 2009 | 25.27 | 25.39 | 24.72 | 25.33 | 2,461,415 | +0.09(+0.37%) |
Mar 25, 2009 | 25.08 | 25.28 | 24.60 | 25.24 | 3,788,024 | -0.32(-1.24%) |
Mar 24, 2009 | 26.14 | 26.17 | 25.44 | 25.55 | 2,033,703 | -0.58(-2.24%) |
Mar 23, 2009 | 25.50 | 26.14 | 25.50 | 26.14 | 2,476,405 | +0.93(+3.69%) |
Mar 20, 2009 | 25.22 | 25.65 | 25.19 | 25.21 | 2,700,557 | -0.01(-0.03%) |
Mar 19, 2009 | 25.37 | 25.57 | 24.90 | 25.21 | 2,098,819 | -0.19(-0.74%) |
Mar 18, 2009 | 25.21 | 25.73 | 24.83 | 25.40 | 3,058,554 | +0.12(+0.46%) |
Mar 17, 2009 | 23.99 | 25.34 | 23.77 | 25.29 | 4,760,435 | +1.26(+5.26%) |
Mar 16, 2009 | 24.15 | 24.33 | 23.84 | 24.02 | 2,474,343 | +0.06(+0.24%) |
Mar 13, 2009 | 23.37 | 24.02 | 23.21 | 23.97 | 0 | +0.73(+3.14%) |
Mar 12, 2009 | 22.33 | 23.28 | 22.33 | 23.24 | 2,341,030 | +0.91(+4.07%) |
Mar 11, 2009 | 22.70 | 22.77 | 22.30 | 22.33 | 3,234,874 | +0.14(+0.62%) |
Mar 10, 2009 | 22.64 | 22.77 | 21.84 | 22.19 | 5,056,802 | -0.11(-0.49%) |
Mar 09, 2009 | 22.73 | 23.31 | 22.27 | 22.30 | 4,885,643 | -0.79(-3.41%) |
Mar 06, 2009 | 22.85 | 23.16 | 22.64 | 23.08 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 24.02 | 24.02 | 22.50 | 22.72 | 4,057,297 | -1.39(-5.77%) |
Mar 04, 2009 | 24.12 | 24.37 | 23.67 | 24.12 | 1,974,668 | -0.07(-0.30%) |