Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.30 | 30.84 | 29.90 | 30.36 | 2,756,193 | +0.16(+0.53%) |
May 28, 2009 | 30.42 | 30.50 | 29.75 | 30.20 | 2,474,494 | -0.15(-0.49%) |
May 27, 2009 | 30.42 | 31.72 | 29.52 | 30.35 | 8,717,267 | +2.58(+9.29%) |
May 26, 2009 | 26.56 | 27.95 | 26.37 | 27.77 | 943,925 | +1.19(+4.48%) |
May 22, 2009 | 26.26 | 27.07 | 25.95 | 26.58 | 737,682 | +0.31(+1.18%) |
May 21, 2009 | 27.09 | 27.09 | 25.82 | 26.27 | 1,362,048 | -0.82(-3.03%) |
May 20, 2009 | 27.91 | 28.50 | 26.98 | 27.09 | 881,282 | -0.71(-2.55%) |
May 19, 2009 | 26.96 | 28.32 | 26.89 | 27.80 | 919,092 | +0.56(+2.06%) |
May 18, 2009 | 26.48 | 27.36 | 26.38 | 27.24 | 883,057 | +0.89(+3.38%) |
May 15, 2009 | 26.30 | 26.77 | 25.97 | 26.35 | 771,983 | +0.04(+0.15%) |
May 14, 2009 | 25.92 | 26.47 | 25.81 | 26.31 | 1,300,719 | +0.34(+1.31%) |
May 13, 2009 | 26.87 | 27.20 | 25.70 | 25.97 | 1,141,729 | -0.93(-3.46%) |
May 12, 2009 | 27.53 | 27.63 | 26.37 | 26.90 | 934,613 | -0.40(-1.47%) |
May 11, 2009 | 26.59 | 27.90 | 26.38 | 27.30 | 764,635 | +0.27(+1.00%) |
May 08, 2009 | 27.94 | 27.96 | 26.39 | 27.03 | 768,494 | -0.29(-1.06%) |
May 07, 2009 | 28.20 | 28.30 | 26.55 | 27.32 | 975,039 | -0.69(-2.46%) |
May 06, 2009 | 28.49 | 28.83 | 27.46 | 28.01 | 942,978 | -0.09(-0.32%) |
May 05, 2009 | 28.38 | 29.37 | 27.60 | 28.10 | 1,549,509 | -0.82(-2.84%) |
May 04, 2009 | 28.75 | 28.94 | 27.74 | 28.92 | 1,402,972 | +1.21(+4.37%) |
May 01, 2009 | 27.12 | 27.99 | 26.93 | 27.71 | 1,155,370 | +0.32(+1.17%) |
Apr 30, 2009 | 26.53 | 27.65 | 26.18 | 27.39 | 1,996,082 | +1.36(+5.22%) |
Apr 29, 2009 | 25.91 | 26.50 | 25.64 | 26.03 | 1,903,557 | +0.38(+1.48%) |
Apr 28, 2009 | 25.35 | 26.02 | 25.27 | 25.65 | 887,803 | -0.06(-0.23%) |
Apr 27, 2009 | 25.35 | 26.01 | 25.01 | 25.71 | 880,917 | -0.21(-0.81%) |
Apr 24, 2009 | 25.39 | 26.04 | 25.17 | 25.92 | 1,464,625 | +0.45(+1.77%) |
Apr 23, 2009 | 26.10 | 26.10 | 24.69 | 25.47 | 1,353,979 | -0.35(-1.36%) |
Apr 22, 2009 | 25.01 | 26.74 | 24.50 | 25.82 | 3,166,744 | -0.24(-0.92%) |
Apr 21, 2009 | 26.24 | 26.75 | 25.21 | 26.06 | 2,235,137 | -0.32(-1.21%) |
Apr 20, 2009 | 26.50 | 26.62 | 26.11 | 26.38 | 857,049 | -0.53(-1.97%) |
Apr 17, 2009 | 26.83 | 27.14 | 26.41 | 26.91 | 1,158,405 | +0.04(+0.15%) |
Apr 16, 2009 | 26.66 | 27.00 | 26.20 | 26.87 | 969,287 | +0.77(+2.95%) |
Apr 15, 2009 | 27.00 | 27.30 | 25.77 | 26.10 | 979,924 | -0.75(-2.79%) |
Apr 14, 2009 | 26.64 | 27.68 | 26.57 | 26.85 | 2,371,803 | +0.10(+0.37%) |
Apr 13, 2009 | 26.63 | 26.89 | 26.04 | 26.75 | 885,630 | -0.17(-0.63%) |
Apr 09, 2009 | 26.40 | 27.25 | 26.24 | 26.92 | 1,450,376 | +0.96(+3.70%) |
Apr 08, 2009 | 25.59 | 26.05 | 25.18 | 25.96 | 813,769 | +0.38(+1.49%) |
Apr 07, 2009 | 25.74 | 26.14 | 25.49 | 25.58 | 1,225,422 | -1.03(-3.87%) |
Apr 06, 2009 | 26.24 | 26.99 | 26.06 | 26.61 | 1,608,696 | +0.39(+1.49%) |
Apr 03, 2009 | 26.03 | 26.26 | 25.23 | 26.22 | 1,756,984 | +0.82(+3.23%) |
Apr 02, 2009 | 25.99 | 26.93 | 25.26 | 25.40 | 2,431,965 | +0.17(+0.67%) |
Apr 01, 2009 | 22.95 | 25.65 | 22.62 | 25.23 | 3,278,813 | +1.70(+7.22%) |
Mar 31, 2009 | 23.38 | 24.20 | 23.31 | 23.53 | 794,956 | +0.50(+2.17%) |
Mar 30, 2009 | 23.35 | 23.54 | 22.81 | 23.03 | 1,407,555 | -1.50(-6.11%) |
Mar 26, 2009 | 23.64 | 24.53 | 23.64 | 24.53 | 1,325,422 | +1.04(+4.43%) |
Mar 25, 2009 | 23.73 | 24.39 | 22.92 | 23.49 | 873,722 | -0.14(-0.59%) |
Mar 24, 2009 | 24.25 | 24.39 | 23.63 | 23.63 | 805,606 | -0.76(-3.12%) |
Mar 23, 2009 | 23.81 | 24.40 | 23.25 | 24.39 | 1,070,663 | +1.41(+6.14%) |
Mar 20, 2009 | 24.30 | 24.31 | 22.95 | 22.98 | 1,427,984 | -1.33(-5.47%) |
Mar 19, 2009 | 24.31 | 24.93 | 23.98 | 24.31 | 1,642,904 | -0.18(-0.73%) |
Mar 18, 2009 | 22.17 | 24.50 | 21.85 | 24.49 | 2,495,663 | +2.19(+9.82%) |
Mar 17, 2009 | 21.32 | 22.39 | 21.07 | 22.30 | 1,160,694 | +0.90(+4.21%) |
Mar 16, 2009 | 21.53 | 21.74 | 21.10 | 21.40 | 1,045,606 | -0.12(-0.56%) |
Mar 13, 2009 | 21.12 | 21.64 | 20.71 | 21.52 | 949,662 | +0.15(+0.70%) |
Mar 12, 2009 | 20.11 | 21.47 | 19.74 | 21.37 | 1,245,588 | +1.17(+5.79%) |
Mar 11, 2009 | 19.28 | 20.39 | 19.05 | 20.20 | 1,497,077 | +0.81(+4.18%) |
Mar 10, 2009 | 18.50 | 19.42 | 18.29 | 19.39 | 870,014 | +1.25(+6.89%) |
Mar 09, 2009 | 18.70 | 19.51 | 18.08 | 18.14 | 899,711 | -0.69(-3.66%) |
Mar 06, 2009 | 18.72 | 19.27 | 18.36 | 18.83 | 1,194,927 | +0.10(+0.53%) |
Mar 05, 2009 | 18.18 | 19.04 | 18.18 | 18.73 | 1,275,860 | +0.20(+1.08%) |
Mar 04, 2009 | 18.31 | 18.78 | 18.27 | 18.53 | 2,434,835 | +0.45(+2.49%) |