Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.44 | 26.67 | 26.14 | 26.61 | 407,418 | +0.16(+0.60%) |
May 28, 2009 | 26.48 | 26.61 | 26.18 | 26.45 | 562,922 | -0.10(-0.36%) |
May 27, 2009 | 26.46 | 26.64 | 26.11 | 26.55 | 403,320 | +0.03(+0.09%) |
May 26, 2009 | 25.74 | 26.71 | 25.71 | 26.52 | 440,898 | +0.50(+1.92%) |
May 22, 2009 | 26.28 | 26.46 | 25.94 | 26.02 | 236,626 | -0.05(-0.21%) |
May 21, 2009 | 26.11 | 26.48 | 25.75 | 26.08 | 356,166 | -0.31(-1.16%) |
May 20, 2009 | 26.61 | 26.64 | 26.32 | 26.39 | 327,330 | +0.02(+0.06%) |
May 19, 2009 | 26.36 | 26.43 | 26.11 | 26.37 | 330,658 | -0.18(-0.66%) |
May 18, 2009 | 26.59 | 26.59 | 25.96 | 26.55 | 472,382 | -0.03(-0.13%) |
May 15, 2009 | 26.91 | 26.91 | 26.45 | 26.58 | 325,640 | -0.41(-1.50%) |
May 14, 2009 | 26.69 | 27.62 | 26.68 | 26.98 | 1,109,300 | +0.31(+1.16%) |
May 13, 2009 | 26.11 | 26.79 | 25.70 | 26.68 | 836,752 | +0.55(+2.11%) |
May 12, 2009 | 25.41 | 26.14 | 25.33 | 26.12 | 611,114 | +0.78(+3.08%) |
May 11, 2009 | 25.20 | 25.66 | 25.12 | 25.34 | 647,720 | -0.25(-0.98%) |
May 08, 2009 | 25.69 | 25.86 | 25.43 | 25.59 | 415,704 | +0.07(+0.29%) |
May 07, 2009 | 25.81 | 25.81 | 25.29 | 25.52 | 773,166 | -0.07(-0.27%) |
May 06, 2009 | 26.02 | 26.06 | 25.41 | 25.59 | 1,335,876 | -0.18(-0.72%) |
May 05, 2009 | 24.66 | 25.77 | 24.25 | 25.77 | 1,266,440 | +1.09(+4.42%) |
May 04, 2009 | 26.64 | 26.95 | 23.39 | 24.68 | 3,168,720 | -1.34(-5.13%) |
May 01, 2009 | 25.68 | 26.16 | 25.62 | 26.02 | 595,018 | +0.20(+0.79%) |
Apr 30, 2009 | 25.94 | 26.10 | 25.77 | 25.82 | 598,492 | -0.00(-0.02%) |
Apr 29, 2009 | 25.20 | 25.91 | 25.20 | 25.82 | 411,980 | +0.62(+2.46%) |
Apr 28, 2009 | 25.24 | 25.57 | 24.98 | 25.20 | 427,004 | +0.07(+0.28%) |
Apr 27, 2009 | 25.10 | 25.55 | 24.95 | 25.13 | 411,142 | -0.07(-0.26%) |
Apr 24, 2009 | 24.34 | 25.34 | 24.34 | 25.20 | 589,550 | +0.77(+3.15%) |
Apr 23, 2009 | 24.51 | 24.65 | 23.86 | 24.43 | 1,356,058 | -0.14(-0.57%) |
Apr 22, 2009 | 25.00 | 25.05 | 24.52 | 24.57 | 488,898 | -0.59(-2.35%) |
Apr 21, 2009 | 25.62 | 25.91 | 25.02 | 25.16 | 540,796 | -0.58(-2.27%) |
Apr 20, 2009 | 25.32 | 25.98 | 25.32 | 25.74 | 471,524 | +0.00(+0.02%) |
Apr 17, 2009 | 25.57 | 25.84 | 25.33 | 25.73 | 532,576 | +0.18(+0.72%) |
Apr 16, 2009 | 25.49 | 25.81 | 25.42 | 25.55 | 719,682 | +0.30(+1.17%) |
Apr 15, 2009 | 25.25 | 25.65 | 25.02 | 25.25 | 322,660 | -0.21(-0.84%) |
Apr 14, 2009 | 25.16 | 25.55 | 25.09 | 25.47 | 426,654 | -0.05(-0.18%) |
Apr 13, 2009 | 25.18 | 25.59 | 25.09 | 25.52 | 331,424 | +0.18(+0.69%) |
Apr 09, 2009 | 25.57 | 25.57 | 25.25 | 25.34 | 435,138 | -0.00(-0.02%) |
Apr 08, 2009 | 25.33 | 25.45 | 25.16 | 25.34 | 355,840 | +0.22(+0.88%) |
Apr 07, 2009 | 25.19 | 25.59 | 25.03 | 25.12 | 557,910 | -0.26(-1.02%) |
Apr 06, 2009 | 25.39 | 25.82 | 25.10 | 25.39 | 753,756 | -0.23(-0.90%) |
Apr 03, 2009 | 26.73 | 26.89 | 25.46 | 25.61 | 1,069,334 | -1.26(-4.67%) |
Apr 02, 2009 | 28.33 | 28.64 | 26.72 | 26.87 | 1,277,672 | -0.97(-3.48%) |
Apr 01, 2009 | 27.30 | 27.93 | 26.77 | 27.84 | 1,187,280 | +0.30(+1.09%) |
Mar 31, 2009 | 27.75 | 28.07 | 27.32 | 27.54 | 652,082 | -0.24(-0.86%) |
Mar 30, 2009 | 27.34 | 27.84 | 27.09 | 27.78 | 614,330 | +0.01(+0.02%) |
Mar 26, 2009 | 27.09 | 27.85 | 27.08 | 27.77 | 783,432 | +0.80(+2.97%) |
Mar 25, 2009 | 27.20 | 27.56 | 26.32 | 26.98 | 660,176 | -0.07(-0.26%) |
Mar 24, 2009 | 27.40 | 27.45 | 26.99 | 27.05 | 302,380 | -0.59(-2.13%) |
Mar 23, 2009 | 26.97 | 27.64 | 26.91 | 27.64 | 363,052 | +0.94(+3.50%) |
Mar 20, 2009 | 27.20 | 27.45 | 26.66 | 26.70 | 511,418 | -0.40(-1.48%) |
Mar 19, 2009 | 28.30 | 28.30 | 26.73 | 27.10 | 575,592 | -0.93(-3.34%) |
Mar 18, 2009 | 27.43 | 28.35 | 27.43 | 28.04 | 391,124 | +0.34(+1.21%) |
Mar 17, 2009 | 27.16 | 27.70 | 26.84 | 27.70 | 316,626 | +0.44(+1.61%) |
Mar 16, 2009 | 27.46 | 27.67 | 27.18 | 27.26 | 423,350 | -0.05(-0.18%) |
Mar 13, 2009 | 26.49 | 27.43 | 26.18 | 27.31 | 0 | +0.99(+3.78%) |
Mar 12, 2009 | 25.50 | 26.44 | 25.12 | 26.32 | 418,930 | +0.69(+2.67%) |
Mar 11, 2009 | 26.21 | 26.48 | 25.57 | 25.63 | 352,608 | -0.58(-2.21%) |
Mar 10, 2009 | 26.46 | 26.59 | 25.75 | 26.21 | 480,606 | +0.12(+0.46%) |
Mar 09, 2009 | 26.52 | 26.73 | 25.86 | 26.09 | 442,904 | -0.60(-2.25%) |
Mar 06, 2009 | 26.38 | 26.70 | 26.00 | 26.69 | 0 | +0.39(+1.46%) |
Mar 05, 2009 | 26.32 | 26.75 | 25.97 | 26.30 | 262,306 | -0.45(-1.66%) |
Mar 04, 2009 | 27.05 | 27.25 | 26.57 | 26.75 | 665,236 | +0.75(+2.88%) |