Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.96 | 28.00 | 27.79 | 27.89 | 2,246,232 | +0.13(+0.47%) |
May 28, 2009 | 27.66 | 28.02 | 27.54 | 27.76 | 2,591,373 | +0.05(+0.18%) |
May 27, 2009 | 27.75 | 27.91 | 27.51 | 27.71 | 2,225,484 | +0.00(+0.00%) |
May 26, 2009 | 27.39 | 27.80 | 27.34 | 27.71 | 3,175,679 | +0.08(+0.29%) |
May 22, 2009 | 27.30 | 27.65 | 27.19 | 27.63 | 3,919,930 | +0.43(+1.58%) |
May 21, 2009 | 26.77 | 27.28 | 26.58 | 27.20 | 2,863,427 | +0.15(+0.55%) |
May 20, 2009 | 27.06 | 27.32 | 26.81 | 27.05 | 3,307,697 | +0.15(+0.56%) |
May 19, 2009 | 26.89 | 27.00 | 26.72 | 26.90 | 2,332,084 | +0.01(+0.04%) |
May 18, 2009 | 26.12 | 27.45 | 26.06 | 26.89 | 2,302,572 | +0.74(+2.83%) |
May 15, 2009 | 26.82 | 26.86 | 26.02 | 26.15 | 2,378,929 | -0.89(-3.29%) |
May 14, 2009 | 26.63 | 27.04 | 26.57 | 27.04 | 1,709,519 | +0.54(+2.04%) |
May 13, 2009 | 26.85 | 26.89 | 26.47 | 26.50 | 2,667,508 | -0.34(-1.27%) |
May 12, 2009 | 27.00 | 27.20 | 26.59 | 26.84 | 2,713,442 | +0.16(+0.60%) |
May 11, 2009 | 26.36 | 26.75 | 26.22 | 26.68 | 1,691,694 | -0.05(-0.19%) |
May 08, 2009 | 26.42 | 26.86 | 26.27 | 26.73 | 3,061,029 | +0.57(+2.18%) |
May 07, 2009 | 26.48 | 26.52 | 26.05 | 26.16 | 2,429,382 | +0.10(+0.39%) |
May 06, 2009 | 25.92 | 26.10 | 25.79 | 26.06 | 1,590,448 | +0.34(+1.31%) |
May 05, 2009 | 25.84 | 25.93 | 25.45 | 25.72 | 2,030,498 | -0.15(-0.58%) |
May 04, 2009 | 26.16 | 26.39 | 25.57 | 25.87 | 3,085,759 | -0.24(-0.92%) |
May 01, 2009 | 25.48 | 26.25 | 25.27 | 26.11 | 3,240,096 | +0.82(+3.24%) |
Apr 30, 2009 | 24.94 | 25.36 | 24.84 | 25.29 | 2,478,887 | +0.43(+1.73%) |
Apr 29, 2009 | 24.42 | 24.90 | 24.36 | 24.86 | 1,360,675 | +0.61(+2.52%) |
Apr 28, 2009 | 24.08 | 24.39 | 24.08 | 24.25 | 639,007 | -0.05(-0.21%) |
Apr 27, 2009 | 23.97 | 24.50 | 23.96 | 24.30 | 1,701,255 | -0.45(-1.82%) |
Apr 24, 2009 | 24.64 | 24.89 | 24.55 | 24.75 | 1,979,605 | +0.15(+0.61%) |
Apr 23, 2009 | 24.30 | 24.65 | 24.18 | 24.60 | 1,187,420 | +0.36(+1.49%) |
Apr 22, 2009 | 24.14 | 24.31 | 24.05 | 24.24 | 1,364,407 | +0.20(+0.83%) |
Apr 21, 2009 | 23.63 | 24.24 | 23.60 | 24.04 | 1,034,373 | +0.37(+1.56%) |
Apr 20, 2009 | 23.99 | 23.99 | 23.56 | 23.67 | 1,465,090 | -0.84(-3.43%) |
Apr 17, 2009 | 24.50 | 24.75 | 24.33 | 24.51 | 1,264,966 | +0.03(+0.12%) |
Apr 16, 2009 | 24.55 | 24.64 | 24.23 | 24.48 | 2,051,291 | -0.07(-0.29%) |
Apr 15, 2009 | 24.52 | 24.70 | 24.32 | 24.55 | 1,343,752 | -0.19(-0.77%) |
Apr 14, 2009 | 24.59 | 24.86 | 24.48 | 24.74 | 1,506,493 | +0.09(+0.37%) |
Apr 13, 2009 | 24.36 | 24.65 | 24.29 | 24.65 | 1,174,905 | -0.34(-1.36%) |
Apr 09, 2009 | 24.75 | 24.99 | 24.20 | 24.99 | 1,377,483 | +0.67(+2.75%) |
Apr 08, 2009 | 24.20 | 24.52 | 24.11 | 24.32 | 1,355,453 | -0.06(-0.25%) |
Apr 07, 2009 | 24.60 | 24.76 | 24.30 | 24.38 | 986,616 | -0.42(-1.69%) |
Apr 06, 2009 | 24.92 | 24.95 | 24.48 | 24.80 | 1,828,405 | -0.20(-0.80%) |
Apr 03, 2009 | 24.83 | 25.02 | 24.65 | 25.00 | 1,676,587 | +0.14(+0.56%) |
Apr 02, 2009 | 24.66 | 24.97 | 24.56 | 24.86 | 2,937,896 | +0.59(+2.43%) |
Apr 01, 2009 | 24.38 | 24.43 | 24.10 | 24.27 | 1,172,319 | -0.22(-0.90%) |
Mar 31, 2009 | 23.95 | 24.56 | 23.69 | 24.49 | 1,946,863 | +0.59(+2.47%) |
Mar 30, 2009 | 23.44 | 23.90 | 23.14 | 23.90 | 2,008,798 | -0.28(-1.16%) |
Mar 26, 2009 | 24.13 | 24.35 | 24.00 | 24.18 | 1,525,115 | +0.14(+0.58%) |
Mar 25, 2009 | 24.34 | 24.61 | 23.92 | 24.04 | 2,676,745 | -0.50(-2.04%) |
Mar 24, 2009 | 24.90 | 24.92 | 24.45 | 24.54 | 2,307,245 | -0.69(-2.73%) |
Mar 23, 2009 | 25.05 | 25.23 | 24.76 | 25.23 | 4,087,679 | +0.22(+0.88%) |
Mar 20, 2009 | 25.00 | 25.19 | 24.69 | 25.01 | 3,588,375 | +0.12(+0.50%) |
Mar 19, 2009 | 25.17 | 25.49 | 24.77 | 24.89 | 6,421,850 | +0.33(+1.32%) |
Mar 18, 2009 | 24.38 | 24.74 | 24.07 | 24.56 | 1,976,051 | +0.15(+0.61%) |
Mar 17, 2009 | 24.15 | 24.46 | 24.01 | 24.41 | 1,842,397 | +0.21(+0.87%) |
Mar 16, 2009 | 23.84 | 24.27 | 23.66 | 24.20 | 986,841 | +0.49(+2.07%) |
Mar 13, 2009 | 23.95 | 24.03 | 23.50 | 23.71 | 0 | -0.11(-0.46%) |
Mar 12, 2009 | 23.15 | 23.85 | 23.09 | 23.82 | 1,012,876 | +0.59(+2.54%) |
Mar 11, 2009 | 23.61 | 23.80 | 23.00 | 23.23 | 1,078,473 | -0.27(-1.15%) |
Mar 10, 2009 | 23.41 | 23.74 | 23.11 | 23.50 | 908,654 | +0.30(+1.29%) |
Mar 09, 2009 | 23.29 | 23.55 | 23.07 | 23.20 | 948,753 | -0.20(-0.85%) |
Mar 06, 2009 | 23.11 | 23.40 | 22.96 | 23.40 | 0 | +0.43(+1.87%) |
Mar 05, 2009 | 23.06 | 23.11 | 22.84 | 22.97 | 568,794 | -0.46(-1.96%) |
Mar 04, 2009 | 22.91 | 23.44 | 22.91 | 23.43 | 1,393,216 | +0.93(+4.13%) |