Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.22 | 28.73 | 28.07 | 28.73 | 218,389 | +0.64(+2.28%) |
May 28, 2009 | 28.14 | 28.28 | 27.47 | 28.08 | 206,064 | +0.18(+0.63%) |
May 27, 2009 | 28.22 | 28.60 | 27.88 | 27.91 | 134,612 | -0.51(-1.79%) |
May 26, 2009 | 27.05 | 28.43 | 27.00 | 28.42 | 1,946,871 | +1.08(+3.93%) |
May 22, 2009 | 27.65 | 27.71 | 27.28 | 27.34 | 124,016 | -0.08(-0.30%) |
May 21, 2009 | 27.59 | 27.73 | 27.12 | 27.43 | 357,948 | -0.54(-1.94%) |
May 20, 2009 | 28.35 | 28.88 | 27.89 | 27.97 | 220,862 | -0.10(-0.35%) |
May 19, 2009 | 27.95 | 28.42 | 27.78 | 28.07 | 283,563 | +0.01(+0.03%) |
May 18, 2009 | 27.33 | 28.08 | 27.24 | 28.06 | 227,444 | +1.07(+3.95%) |
May 15, 2009 | 27.13 | 27.46 | 26.78 | 26.99 | 225,823 | -0.22(-0.83%) |
May 14, 2009 | 26.78 | 27.50 | 26.67 | 27.22 | 460,155 | +0.45(+1.67%) |
May 13, 2009 | 27.59 | 27.59 | 26.74 | 26.77 | 415,458 | -1.25(-4.46%) |
May 12, 2009 | 28.65 | 28.71 | 27.55 | 28.02 | 255,113 | -0.38(-1.35%) |
May 11, 2009 | 28.38 | 28.66 | 28.16 | 28.40 | 209,623 | -0.43(-1.50%) |
May 08, 2009 | 28.58 | 28.96 | 28.13 | 28.83 | 530,751 | +0.87(+3.10%) |
May 07, 2009 | 28.94 | 29.08 | 27.76 | 27.97 | 361,977 | -0.66(-2.30%) |
May 06, 2009 | 28.77 | 28.90 | 28.08 | 28.63 | 677,150 | +0.22(+0.76%) |
May 05, 2009 | 28.44 | 28.58 | 28.07 | 28.41 | 576,343 | -0.18(-0.61%) |
May 04, 2009 | 27.74 | 28.58 | 27.66 | 28.58 | 458,766 | +1.20(+4.38%) |
May 01, 2009 | 27.32 | 27.65 | 27.18 | 27.38 | 328,583 | +0.02(+0.06%) |
Apr 30, 2009 | 27.83 | 28.11 | 27.37 | 27.37 | 295,023 | -0.02(-0.06%) |
Apr 29, 2009 | 26.82 | 27.67 | 26.76 | 27.38 | 186,761 | +0.88(+3.33%) |
Apr 28, 2009 | 26.25 | 26.88 | 26.12 | 26.50 | 197,587 | -0.04(-0.16%) |
Apr 27, 2009 | 26.32 | 26.86 | 26.29 | 26.54 | 206,233 | -0.25(-0.93%) |
Apr 24, 2009 | 26.39 | 27.08 | 26.20 | 26.79 | 238,755 | +0.62(+2.36%) |
Apr 23, 2009 | 26.33 | 26.39 | 25.75 | 26.18 | 244,601 | -0.03(-0.13%) |
Apr 22, 2009 | 25.83 | 26.93 | 25.73 | 26.21 | 331,100 | +0.00(+0.00%) |
Apr 21, 2009 | 25.25 | 26.21 | 25.15 | 26.21 | 208,872 | +0.83(+3.28%) |
Apr 20, 2009 | 26.33 | 26.33 | 25.34 | 25.38 | 227,302 | -1.52(-5.64%) |
Apr 17, 2009 | 26.63 | 27.03 | 26.33 | 26.89 | 362,327 | +0.34(+1.29%) |
Apr 16, 2009 | 26.15 | 26.76 | 25.79 | 26.55 | 163,536 | +0.73(+2.81%) |
Apr 15, 2009 | 25.31 | 25.88 | 25.28 | 25.83 | 154,193 | +0.35(+1.37%) |
Apr 14, 2009 | 25.83 | 26.14 | 25.47 | 25.48 | 281,265 | -0.68(-2.61%) |
Apr 13, 2009 | 26.05 | 26.31 | 25.58 | 26.16 | 387,374 | +0.02(+0.10%) |
Apr 09, 2009 | 25.45 | 26.13 | 25.28 | 26.13 | 190,841 | +1.39(+5.62%) |
Apr 08, 2009 | 24.48 | 24.75 | 24.29 | 24.74 | 97,897 | +0.45(+1.85%) |
Apr 07, 2009 | 24.76 | 24.86 | 24.29 | 24.29 | 104,282 | -0.88(-3.51%) |
Apr 06, 2009 | 25.26 | 25.30 | 24.78 | 25.18 | 249,454 | -0.33(-1.31%) |
Apr 03, 2009 | 25.04 | 25.51 | 24.85 | 25.51 | 278,165 | +0.49(+1.97%) |
Apr 02, 2009 | 24.70 | 25.42 | 24.57 | 25.02 | 160,391 | +1.03(+4.31%) |
Apr 01, 2009 | 23.23 | 24.04 | 23.11 | 23.98 | 75,690 | +0.45(+1.91%) |
Mar 31, 2009 | 23.61 | 24.11 | 23.39 | 23.53 | 114,194 | +0.23(+1.00%) |
Mar 30, 2009 | 23.59 | 23.59 | 22.98 | 23.30 | 205,464 | -1.57(-6.30%) |
Mar 26, 2009 | 24.28 | 24.87 | 24.07 | 24.87 | 2,874,179 | +1.03(+4.34%) |
Mar 25, 2009 | 23.68 | 24.27 | 23.02 | 23.83 | 2,819,319 | +0.32(+1.38%) |
Mar 24, 2009 | 23.86 | 24.13 | 23.50 | 23.51 | 335,803 | -0.65(-2.69%) |
Mar 23, 2009 | 23.54 | 24.16 | 23.33 | 24.16 | 500,629 | +1.69(+7.54%) |
Mar 20, 2009 | 23.30 | 23.35 | 22.46 | 22.47 | 102,877 | -0.71(-3.06%) |
Mar 19, 2009 | 23.72 | 23.72 | 23.13 | 23.18 | 232,257 | -0.15(-0.64%) |
Mar 18, 2009 | 22.58 | 23.48 | 22.32 | 23.33 | 287,184 | +0.69(+3.06%) |
Mar 17, 2009 | 21.84 | 22.63 | 21.65 | 22.63 | 166,363 | +0.89(+4.10%) |
Mar 16, 2009 | 22.35 | 22.50 | 21.74 | 21.74 | 469,015 | -0.40(-1.81%) |
Mar 13, 2009 | 22.18 | 22.25 | 21.79 | 22.14 | 0 | +0.18(+0.81%) |
Mar 12, 2009 | 20.88 | 22.04 | 20.62 | 21.96 | 133,092 | +1.07(+5.13%) |
Mar 11, 2009 | 21.08 | 21.32 | 20.71 | 20.89 | 131,949 | +0.09(+0.43%) |
Mar 10, 2009 | 19.97 | 20.85 | 19.89 | 20.80 | 189,753 | +1.24(+6.36%) |
Mar 09, 2009 | 19.59 | 20.10 | 19.46 | 19.56 | 194,341 | -0.23(-1.18%) |
Mar 06, 2009 | 19.94 | 20.21 | 19.33 | 19.79 | 0 | -0.07(-0.34%) |
Mar 05, 2009 | 20.33 | 20.58 | 19.84 | 19.86 | 126,525 | -0.94(-4.53%) |
Mar 04, 2009 | 20.60 | 21.11 | 20.43 | 20.80 | 100,550 | +0.30(+1.46%) |