Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.08 | 25.25 | 24.83 | 25.25 | 1,690,273 | +0.19(+0.77%) |
May 28, 2009 | 25.08 | 25.11 | 24.72 | 25.06 | 1,282,166 | +0.14(+0.58%) |
May 27, 2009 | 25.26 | 25.32 | 24.84 | 24.91 | 1,561,607 | -0.39(-1.53%) |
May 26, 2009 | 24.98 | 25.36 | 24.66 | 25.30 | 1,932,154 | +0.29(+1.18%) |
May 22, 2009 | 24.99 | 25.21 | 24.90 | 25.01 | 1,827,095 | +0.01(+0.03%) |
May 21, 2009 | 25.11 | 25.18 | 24.75 | 25.00 | 1,540,822 | -0.17(-0.68%) |
May 20, 2009 | 25.53 | 25.64 | 25.16 | 25.17 | 3,235,306 | -0.45(-1.76%) |
May 19, 2009 | 25.36 | 25.70 | 25.22 | 25.62 | 1,940,679 | +0.18(+0.70%) |
May 18, 2009 | 25.36 | 25.45 | 25.18 | 25.44 | 1,538,072 | +0.15(+0.60%) |
May 15, 2009 | 25.14 | 25.31 | 24.98 | 25.29 | 1,632,574 | +0.06(+0.23%) |
May 14, 2009 | 25.44 | 25.51 | 25.05 | 25.23 | 1,475,376 | -0.01(-0.06%) |
May 13, 2009 | 25.45 | 25.55 | 25.20 | 25.25 | 1,282,563 | -0.35(-1.37%) |
May 12, 2009 | 25.37 | 25.68 | 25.33 | 25.60 | 1,553,780 | +0.24(+0.93%) |
May 11, 2009 | 24.95 | 25.47 | 24.95 | 25.36 | 1,979,439 | +0.11(+0.45%) |
May 08, 2009 | 25.35 | 25.45 | 25.06 | 25.25 | 1,493,206 | +0.06(+0.26%) |
May 07, 2009 | 25.46 | 25.48 | 25.06 | 25.18 | 1,749,758 | -0.16(-0.65%) |
May 06, 2009 | 25.84 | 25.84 | 25.23 | 25.35 | 1,809,004 | -0.34(-1.31%) |
May 05, 2009 | 25.88 | 26.16 | 25.65 | 25.69 | 1,656,556 | -0.29(-1.10%) |
May 04, 2009 | 25.85 | 25.97 | 25.78 | 25.97 | 1,831,457 | +0.37(+1.46%) |
May 01, 2009 | 25.97 | 26.00 | 25.54 | 25.60 | 1,882,241 | -0.31(-1.19%) |
Apr 30, 2009 | 25.97 | 26.24 | 25.73 | 25.91 | 3,078,024 | -0.06(-0.22%) |
Apr 29, 2009 | 25.89 | 26.22 | 25.79 | 25.97 | 1,669,794 | +0.19(+0.72%) |
Apr 28, 2009 | 25.44 | 26.32 | 25.44 | 25.78 | 3,402,357 | +0.07(+0.28%) |
Apr 27, 2009 | 25.74 | 26.27 | 25.63 | 25.71 | 2,191,863 | -0.23(-0.88%) |
Apr 24, 2009 | 26.98 | 26.98 | 25.85 | 25.94 | 2,078,480 | -0.91(-3.39%) |
Apr 23, 2009 | 26.88 | 27.12 | 26.30 | 26.85 | 4,290,166 | +1.00(+3.85%) |
Apr 22, 2009 | 25.46 | 26.25 | 25.41 | 25.85 | 3,245,235 | +0.34(+1.35%) |
Apr 21, 2009 | 25.61 | 25.91 | 25.39 | 25.51 | 3,252,630 | -0.19(-0.73%) |
Apr 20, 2009 | 25.36 | 25.91 | 25.36 | 25.69 | 3,428,861 | +0.00(+0.00%) |
Apr 17, 2009 | 25.91 | 26.01 | 25.58 | 25.69 | 3,026,699 | -0.11(-0.42%) |
Apr 16, 2009 | 25.81 | 25.92 | 25.30 | 25.80 | 1,655,234 | +0.07(+0.28%) |
Apr 15, 2009 | 25.35 | 25.81 | 25.23 | 25.73 | 1,078,377 | +0.24(+0.93%) |
Apr 14, 2009 | 25.57 | 25.61 | 25.19 | 25.49 | 1,035,217 | -0.38(-1.47%) |
Apr 13, 2009 | 26.11 | 26.21 | 25.72 | 25.87 | 1,250,548 | -0.35(-1.34%) |
Apr 09, 2009 | 26.09 | 26.27 | 25.90 | 26.22 | 1,710,780 | +0.29(+1.13%) |
Apr 08, 2009 | 25.45 | 26.00 | 24.94 | 25.93 | 1,831,306 | +0.65(+2.58%) |
Apr 07, 2009 | 25.46 | 25.64 | 25.15 | 25.28 | 1,415,218 | -0.49(-1.92%) |
Apr 06, 2009 | 25.77 | 25.98 | 25.56 | 25.77 | 1,536,425 | -0.14(-0.53%) |
Apr 03, 2009 | 25.50 | 25.92 | 25.29 | 25.91 | 1,912,380 | +0.37(+1.46%) |
Apr 02, 2009 | 25.67 | 25.81 | 25.40 | 25.54 | 1,543,331 | +0.21(+0.82%) |
Apr 01, 2009 | 24.70 | 25.39 | 24.52 | 25.33 | 1,612,014 | +0.42(+1.67%) |
Mar 31, 2009 | 25.12 | 25.18 | 24.45 | 24.91 | 2,003,361 | +0.01(+0.03%) |
Mar 30, 2009 | 24.63 | 24.99 | 24.59 | 24.90 | 1,770,697 | -0.26(-1.03%) |
Mar 26, 2009 | 25.11 | 25.22 | 24.55 | 25.16 | 2,477,687 | +0.09(+0.37%) |
Mar 25, 2009 | 24.91 | 25.11 | 24.44 | 25.07 | 3,813,065 | -0.32(-1.24%) |
Mar 24, 2009 | 25.97 | 26.00 | 25.27 | 25.39 | 2,047,147 | -0.58(-2.24%) |
Mar 23, 2009 | 25.34 | 25.97 | 25.33 | 25.97 | 2,492,775 | +0.92(+3.69%) |
Mar 20, 2009 | 25.06 | 25.49 | 25.03 | 25.04 | 2,718,410 | -0.01(-0.03%) |
Mar 19, 2009 | 25.21 | 25.41 | 24.73 | 25.05 | 2,112,694 | -0.19(-0.74%) |
Mar 18, 2009 | 25.05 | 25.56 | 24.67 | 25.23 | 3,078,773 | +0.11(+0.46%) |
Mar 17, 2009 | 23.83 | 25.18 | 23.62 | 25.12 | 4,791,905 | +1.25(+5.26%) |
Mar 16, 2009 | 23.99 | 24.17 | 23.69 | 23.87 | 2,490,700 | +0.06(+0.24%) |
Mar 13, 2009 | 23.21 | 23.87 | 23.06 | 23.81 | 0 | +0.72(+3.14%) |
Mar 12, 2009 | 22.18 | 23.13 | 22.18 | 23.08 | 2,356,506 | +0.90(+4.07%) |
Mar 11, 2009 | 22.55 | 22.62 | 22.15 | 22.18 | 3,256,259 | +0.14(+0.62%) |
Mar 10, 2009 | 22.49 | 22.62 | 21.70 | 22.04 | 5,090,231 | -0.11(-0.49%) |
Mar 09, 2009 | 22.58 | 23.16 | 22.12 | 22.15 | 4,917,941 | -0.78(-3.41%) |
Mar 06, 2009 | 22.70 | 23.00 | 22.50 | 22.93 | 0 | +0.36(+1.59%) |
Mar 05, 2009 | 23.87 | 23.87 | 22.35 | 22.57 | 4,084,118 | -1.38(-5.78%) |
Mar 04, 2009 | 23.97 | 24.21 | 23.51 | 23.96 | 1,987,722 | -0.07(-0.30%) |