Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.73 | 29.10 | 28.56 | 29.10 | 37,243 | +0.49(+1.70%) |
May 28, 2009 | 28.49 | 28.68 | 28.13 | 28.61 | 52,858 | +0.37(+1.30%) |
May 27, 2009 | 28.58 | 28.80 | 28.23 | 28.25 | 28,887 | -0.36(-1.25%) |
May 26, 2009 | 28.02 | 28.72 | 28.02 | 28.60 | 55,660 | +0.63(+2.26%) |
May 22, 2009 | 28.01 | 28.22 | 27.81 | 27.97 | 32,551 | +0.00(+0.00%) |
May 21, 2009 | 28.15 | 28.18 | 27.71 | 27.97 | 66,994 | -0.48(-1.68%) |
May 20, 2009 | 28.62 | 28.90 | 28.38 | 28.45 | 40,472 | -0.01(-0.03%) |
May 19, 2009 | 28.38 | 28.66 | 28.37 | 28.46 | 48,714 | -0.01(-0.03%) |
May 18, 2009 | 27.94 | 28.47 | 27.88 | 28.47 | 40,633 | +0.72(+2.61%) |
May 15, 2009 | 27.90 | 28.07 | 27.66 | 27.74 | 237,405 | -0.20(-0.70%) |
May 14, 2009 | 27.89 | 28.07 | 27.76 | 27.94 | 56,153 | +0.17(+0.62%) |
May 13, 2009 | 28.00 | 28.00 | 27.67 | 27.77 | 46,514 | -0.50(-1.76%) |
May 12, 2009 | 28.57 | 28.57 | 28.01 | 28.26 | 46,122 | -0.02(-0.06%) |
May 11, 2009 | 28.25 | 28.49 | 28.17 | 28.28 | 54,271 | -0.26(-0.93%) |
May 08, 2009 | 28.56 | 28.66 | 28.22 | 28.54 | 121,328 | +0.32(+1.12%) |
May 07, 2009 | 28.68 | 28.73 | 28.08 | 28.23 | 75,956 | -0.33(-1.16%) |
May 06, 2009 | 28.62 | 28.70 | 28.31 | 28.56 | 68,131 | +0.13(+0.45%) |
May 05, 2009 | 28.47 | 28.51 | 28.23 | 28.43 | 71,203 | -0.08(-0.27%) |
May 04, 2009 | 28.34 | 28.51 | 28.30 | 28.51 | 50,528 | +0.63(+2.26%) |
May 01, 2009 | 27.71 | 27.89 | 27.49 | 27.88 | 51,424 | +0.14(+0.52%) |
Apr 30, 2009 | 28.10 | 28.26 | 27.58 | 27.73 | 129,558 | -0.01(-0.03%) |
Apr 29, 2009 | 27.45 | 27.92 | 27.44 | 27.74 | 59,737 | +0.49(+1.78%) |
Apr 28, 2009 | 27.11 | 27.49 | 26.98 | 27.26 | 55,062 | -0.06(-0.22%) |
Apr 27, 2009 | 27.34 | 27.62 | 27.06 | 27.32 | 109,655 | -0.07(-0.25%) |
Apr 24, 2009 | 27.23 | 27.57 | 27.10 | 27.39 | 87,859 | +0.40(+1.49%) |
Apr 23, 2009 | 26.77 | 26.98 | 26.50 | 26.98 | 78,958 | +0.21(+0.80%) |
Apr 22, 2009 | 26.75 | 27.26 | 26.70 | 26.77 | 282,868 | -0.09(-0.32%) |
Apr 21, 2009 | 26.50 | 26.93 | 26.40 | 26.86 | 863,337 | +0.31(+1.16%) |
Apr 20, 2009 | 26.90 | 26.99 | 26.52 | 26.55 | 100,034 | -0.80(-2.93%) |
Apr 17, 2009 | 27.33 | 27.48 | 27.14 | 27.35 | 80,369 | +0.05(+0.19%) |
Apr 16, 2009 | 26.94 | 27.41 | 26.81 | 27.30 | 40,279 | +0.50(+1.88%) |
Apr 15, 2009 | 26.56 | 26.81 | 26.43 | 26.80 | 95,150 | +0.14(+0.54%) |
Apr 14, 2009 | 26.78 | 26.97 | 26.61 | 26.65 | 219,993 | -0.37(-1.36%) |
Apr 13, 2009 | 26.93 | 27.14 | 26.79 | 27.02 | 55,616 | +0.02(+0.06%) |
Apr 09, 2009 | 26.97 | 27.04 | 26.79 | 27.00 | 66,213 | +0.58(+2.19%) |
Apr 08, 2009 | 26.22 | 26.52 | 26.07 | 26.42 | 64,874 | +0.39(+1.51%) |
Apr 07, 2009 | 26.17 | 26.33 | 25.98 | 26.03 | 158,539 | -0.54(-2.02%) |
Apr 06, 2009 | 26.48 | 26.60 | 26.16 | 26.57 | 59,871 | -0.17(-0.64%) |
Apr 03, 2009 | 26.46 | 26.74 | 26.34 | 26.74 | 67,873 | +0.24(+0.90%) |
Apr 02, 2009 | 26.38 | 26.94 | 26.32 | 26.50 | 247,441 | +0.66(+2.54%) |
Apr 01, 2009 | 25.27 | 25.90 | 25.11 | 25.84 | 173,473 | +0.42(+1.64%) |
Mar 31, 2009 | 25.58 | 25.97 | 25.42 | 25.42 | 125,201 | +0.14(+0.54%) |
Mar 30, 2009 | 25.51 | 25.51 | 25.02 | 25.29 | 90,147 | -1.13(-4.29%) |
Mar 26, 2009 | 26.08 | 26.48 | 26.04 | 26.42 | 68,669 | +0.58(+2.24%) |
Mar 25, 2009 | 25.79 | 26.14 | 25.22 | 25.84 | 232,514 | +0.08(+0.30%) |
Mar 24, 2009 | 25.94 | 26.17 | 25.76 | 25.77 | 283,220 | -0.41(-1.56%) |
Mar 23, 2009 | 25.53 | 26.17 | 25.53 | 26.17 | 483,854 | +1.50(+6.08%) |
Mar 20, 2009 | 25.06 | 25.24 | 24.63 | 24.67 | 192,366 | -0.37(-1.46%) |
Mar 19, 2009 | 25.52 | 25.52 | 24.96 | 25.04 | 899,308 | -0.04(-0.17%) |
Mar 18, 2009 | 24.76 | 25.52 | 24.58 | 25.08 | 106,508 | +0.17(+0.68%) |
Mar 17, 2009 | 24.30 | 24.91 | 24.21 | 24.91 | 24,699 | +0.71(+2.92%) |
Mar 16, 2009 | 24.51 | 24.74 | 24.20 | 24.21 | 153,216 | -0.13(-0.52%) |
Mar 13, 2009 | 24.31 | 24.34 | 23.98 | 24.33 | 0 | +0.13(+0.55%) |
Mar 12, 2009 | 23.41 | 24.23 | 23.25 | 24.20 | 58,828 | +0.72(+3.09%) |
Mar 11, 2009 | 23.46 | 23.65 | 23.25 | 23.47 | 104,488 | +0.20(+0.88%) |
Mar 10, 2009 | 22.49 | 23.29 | 22.46 | 23.27 | 78,368 | +1.09(+4.92%) |
Mar 09, 2009 | 22.23 | 22.68 | 22.07 | 22.18 | 92,476 | -0.28(-1.26%) |
Mar 06, 2009 | 22.70 | 22.88 | 21.95 | 22.46 | 0 | -0.06(-0.26%) |
Mar 05, 2009 | 22.78 | 23.04 | 22.47 | 22.52 | 61,254 | -0.79(-3.40%) |
Mar 04, 2009 | 22.99 | 23.63 | 22.93 | 23.31 | 85,232 | +0.50(+2.21%) |