Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.91 | 30.12 | 29.55 | 30.12 | 950,110 | +0.70(+2.38%) |
May 28, 2009 | 28.90 | 29.60 | 28.86 | 29.42 | 887,100 | +0.72(+2.51%) |
May 27, 2009 | 28.90 | 29.00 | 28.52 | 28.70 | 559,334 | +0.22(+0.77%) |
May 26, 2009 | 27.79 | 28.64 | 27.68 | 28.48 | 568,369 | +0.04(+0.14%) |
May 22, 2009 | 28.24 | 28.49 | 28.06 | 28.44 | 401,449 | +0.27(+0.96%) |
May 21, 2009 | 27.96 | 28.33 | 27.70 | 28.17 | 712,898 | -0.33(-1.16%) |
May 20, 2009 | 28.33 | 28.69 | 28.21 | 28.50 | 533,772 | +0.54(+1.93%) |
May 19, 2009 | 28.02 | 28.09 | 27.62 | 27.96 | 576,493 | -0.02(-0.07%) |
May 18, 2009 | 27.48 | 28.04 | 27.28 | 27.98 | 799,569 | +1.09(+4.05%) |
May 15, 2009 | 27.50 | 27.72 | 26.89 | 26.89 | 474,777 | -0.90(-3.24%) |
May 14, 2009 | 27.53 | 27.96 | 27.21 | 27.79 | 382,152 | +0.11(+0.39%) |
May 13, 2009 | 28.00 | 28.18 | 27.53 | 27.68 | 474,927 | -0.41(-1.46%) |
May 12, 2009 | 28.33 | 28.33 | 27.50 | 28.09 | 713,977 | +0.04(+0.14%) |
May 11, 2009 | 27.82 | 28.05 | 27.50 | 28.05 | 744,043 | -0.05(-0.17%) |
May 08, 2009 | 27.75 | 28.12 | 27.54 | 28.10 | 787,843 | +0.79(+2.88%) |
May 07, 2009 | 27.84 | 27.88 | 27.00 | 27.31 | 855,425 | +0.21(+0.77%) |
May 06, 2009 | 26.78 | 27.12 | 26.52 | 27.10 | 498,735 | +0.86(+3.28%) |
May 05, 2009 | 26.59 | 26.71 | 26.00 | 26.24 | 609,067 | -0.19(-0.73%) |
May 04, 2009 | 26.29 | 26.44 | 26.23 | 26.43 | 471,928 | +0.61(+2.38%) |
May 01, 2009 | 25.32 | 25.91 | 25.18 | 25.82 | 390,675 | +1.03(+4.15%) |
Apr 30, 2009 | 24.77 | 25.05 | 24.57 | 24.79 | 413,266 | -0.11(-0.44%) |
Apr 29, 2009 | 24.83 | 25.04 | 24.42 | 24.90 | 321,199 | +0.58(+2.38%) |
Apr 28, 2009 | 24.20 | 24.41 | 24.14 | 24.32 | 366,833 | -0.08(-0.33%) |
Apr 27, 2009 | 24.13 | 24.87 | 23.99 | 24.40 | 509,704 | -0.73(-2.90%) |
Apr 24, 2009 | 24.99 | 25.25 | 24.93 | 25.13 | 272,563 | +0.47(+1.91%) |
Apr 23, 2009 | 24.63 | 24.66 | 24.27 | 24.66 | 239,038 | +0.39(+1.61%) |
Apr 22, 2009 | 24.36 | 24.55 | 24.09 | 24.27 | 883,294 | -0.22(-0.89%) |
Apr 21, 2009 | 24.00 | 24.74 | 23.80 | 24.49 | 511,934 | +0.19(+0.77%) |
Apr 20, 2009 | 24.94 | 24.97 | 24.21 | 24.30 | 539,358 | -1.54(-5.96%) |
Apr 17, 2009 | 25.91 | 26.08 | 25.70 | 25.84 | 610,234 | -0.25(-0.96%) |
Apr 16, 2009 | 25.96 | 26.14 | 25.60 | 26.09 | 1,679,308 | +0.17(+0.66%) |
Apr 15, 2009 | 25.76 | 25.92 | 25.40 | 25.92 | 273,973 | +0.32(+1.25%) |
Apr 14, 2009 | 25.92 | 26.30 | 25.54 | 25.60 | 804,758 | -0.29(-1.12%) |
Apr 13, 2009 | 25.58 | 26.27 | 25.50 | 25.89 | 549,415 | -0.51(-1.93%) |
Apr 09, 2009 | 26.37 | 26.44 | 25.78 | 26.40 | 588,010 | +0.89(+3.49%) |
Apr 08, 2009 | 24.99 | 26.06 | 24.99 | 25.51 | 324,876 | +0.08(+0.31%) |
Apr 07, 2009 | 25.57 | 25.76 | 25.32 | 25.43 | 299,204 | -0.57(-2.19%) |
Apr 06, 2009 | 25.93 | 26.25 | 25.54 | 26.00 | 260,222 | -0.24(-0.91%) |
Apr 03, 2009 | 26.16 | 26.45 | 25.79 | 26.24 | 485,010 | +0.00(+0.00%) |
Apr 02, 2009 | 26.06 | 26.33 | 25.76 | 26.24 | 496,303 | +1.38(+5.55%) |
Apr 01, 2009 | 24.74 | 24.90 | 24.46 | 24.86 | 318,677 | -0.32(-1.27%) |
Mar 31, 2009 | 24.93 | 25.30 | 24.43 | 25.18 | 564,410 | +0.39(+1.57%) |
Mar 30, 2009 | 25.35 | 25.35 | 24.56 | 24.79 | 529,930 | -1.91(-7.15%) |
Mar 26, 2009 | 26.75 | 26.93 | 26.35 | 26.70 | 234,597 | +0.31(+1.19%) |
Mar 25, 2009 | 26.42 | 26.82 | 26.14 | 26.39 | 507,306 | -0.44(-1.66%) |
Mar 24, 2009 | 26.87 | 26.99 | 26.43 | 26.83 | 595,371 | -0.26(-0.96%) |
Mar 23, 2009 | 26.88 | 27.11 | 26.62 | 27.09 | 566,860 | +0.70(+2.65%) |
Mar 20, 2009 | 25.97 | 26.44 | 25.87 | 26.39 | 602,239 | +0.41(+1.58%) |
Mar 19, 2009 | 26.09 | 29.14 | 25.67 | 25.98 | 1,327,489 | +0.71(+2.81%) |
Mar 18, 2009 | 25.02 | 25.95 | 24.30 | 25.27 | 472,312 | +0.26(+1.05%) |
Mar 17, 2009 | 24.56 | 25.22 | 24.28 | 25.01 | 321,774 | +0.65(+2.65%) |
Mar 16, 2009 | 23.64 | 24.60 | 23.55 | 24.36 | 366,348 | +0.31(+1.29%) |
Mar 13, 2009 | 24.37 | 24.70 | 24.03 | 24.05 | 0 | -0.34(-1.39%) |
Mar 12, 2009 | 23.15 | 24.39 | 23.15 | 24.39 | 249,543 | +1.29(+5.58%) |
Mar 11, 2009 | 23.80 | 24.15 | 22.95 | 23.10 | 262,002 | -1.00(-4.17%) |
Mar 10, 2009 | 24.71 | 24.87 | 23.76 | 24.10 | 531,074 | -0.22(-0.89%) |
Mar 09, 2009 | 24.15 | 24.86 | 23.79 | 24.32 | 288,882 | +0.15(+0.62%) |
Mar 06, 2009 | 23.85 | 24.17 | 23.52 | 24.17 | 0 | +0.83(+3.56%) |
Mar 05, 2009 | 23.89 | 23.98 | 23.11 | 23.34 | 72,452 | -0.69(-2.87%) |
Mar 04, 2009 | 23.66 | 24.29 | 23.66 | 24.03 | 181,624 | +1.55(+6.90%) |