Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.06 | 27.38 | 26.71 | 26.98 | 3,967,725 | -0.12(-0.43%) |
May 28, 2009 | 26.41 | 27.27 | 26.38 | 27.10 | 3,386,767 | +0.80(+3.05%) |
May 27, 2009 | 26.79 | 27.06 | 26.27 | 26.30 | 2,365,661 | -0.54(-2.03%) |
May 26, 2009 | 25.72 | 26.89 | 25.65 | 26.84 | 3,362,791 | +1.08(+4.19%) |
May 22, 2009 | 25.58 | 25.95 | 25.55 | 25.76 | 2,252,347 | +0.17(+0.66%) |
May 21, 2009 | 25.49 | 25.75 | 25.43 | 25.59 | 2,971,327 | -0.10(-0.37%) |
May 20, 2009 | 26.30 | 26.38 | 25.64 | 25.69 | 3,269,640 | -0.51(-1.94%) |
May 19, 2009 | 26.12 | 26.64 | 25.94 | 26.19 | 3,071,059 | +0.04(+0.14%) |
May 18, 2009 | 26.31 | 26.43 | 25.86 | 26.16 | 2,932,797 | +0.01(+0.03%) |
May 15, 2009 | 26.53 | 26.63 | 25.89 | 26.15 | 3,913,833 | -0.51(-1.93%) |
May 14, 2009 | 26.78 | 26.96 | 26.31 | 26.66 | 3,016,350 | -0.04(-0.14%) |
May 13, 2009 | 27.11 | 27.24 | 26.46 | 26.70 | 3,131,172 | -0.71(-2.60%) |
May 12, 2009 | 27.08 | 27.48 | 26.88 | 27.41 | 2,354,202 | +0.40(+1.47%) |
May 11, 2009 | 27.02 | 27.26 | 26.79 | 27.02 | 2,872,415 | -0.15(-0.54%) |
May 08, 2009 | 27.57 | 28.05 | 26.91 | 27.16 | 4,299,496 | -0.21(-0.78%) |
May 07, 2009 | 27.53 | 27.76 | 27.16 | 27.38 | 4,067,546 | -0.01(-0.03%) |
May 06, 2009 | 27.97 | 27.97 | 26.98 | 27.38 | 4,555,587 | -0.39(-1.40%) |
May 05, 2009 | 27.78 | 27.85 | 27.45 | 27.77 | 2,714,720 | -0.05(-0.18%) |
May 04, 2009 | 27.50 | 27.82 | 27.46 | 27.82 | 3,322,803 | +0.04(+0.16%) |
May 01, 2009 | 27.34 | 27.78 | 27.22 | 27.78 | 2,129,900 | +0.50(+1.83%) |
Apr 30, 2009 | 27.73 | 27.95 | 27.06 | 27.28 | 5,290,687 | -0.28(-1.01%) |
Apr 29, 2009 | 27.85 | 28.01 | 27.38 | 27.56 | 2,833,927 | -0.18(-0.64%) |
Apr 28, 2009 | 27.21 | 28.07 | 27.21 | 27.74 | 2,734,514 | +0.45(+1.64%) |
Apr 27, 2009 | 26.84 | 27.77 | 26.84 | 27.29 | 3,917,874 | +0.13(+0.49%) |
Apr 24, 2009 | 27.68 | 27.77 | 26.91 | 27.16 | 3,088,135 | -0.39(-1.41%) |
Apr 23, 2009 | 27.42 | 27.60 | 27.20 | 27.54 | 2,291,400 | +0.12(+0.46%) |
Apr 22, 2009 | 27.78 | 27.84 | 27.27 | 27.42 | 2,533,327 | -0.48(-1.71%) |
Apr 21, 2009 | 27.37 | 28.11 | 27.37 | 27.90 | 2,702,343 | +0.22(+0.80%) |
Apr 20, 2009 | 27.21 | 27.90 | 27.21 | 27.68 | 2,629,573 | +0.19(+0.69%) |
Apr 17, 2009 | 28.10 | 28.18 | 27.35 | 27.49 | 3,982,121 | -0.43(-1.55%) |
Apr 16, 2009 | 27.91 | 28.17 | 27.82 | 27.92 | 3,135,730 | +0.10(+0.37%) |
Apr 15, 2009 | 27.65 | 27.98 | 27.46 | 27.82 | 2,285,143 | +0.35(+1.28%) |
Apr 14, 2009 | 27.58 | 27.64 | 27.21 | 27.46 | 2,326,374 | -0.30(-1.09%) |
Apr 13, 2009 | 28.19 | 28.23 | 27.71 | 27.77 | 2,420,647 | -0.49(-1.72%) |
Apr 09, 2009 | 28.53 | 28.74 | 27.88 | 28.25 | 2,686,163 | -0.05(-0.18%) |
Apr 08, 2009 | 27.89 | 28.45 | 27.80 | 28.30 | 2,991,026 | +0.50(+1.80%) |
Apr 07, 2009 | 27.10 | 28.31 | 27.04 | 27.80 | 5,717,740 | +0.76(+2.83%) |
Apr 06, 2009 | 27.05 | 27.38 | 26.82 | 27.04 | 4,521,712 | -0.29(-1.05%) |
Apr 03, 2009 | 27.43 | 27.85 | 27.06 | 27.32 | 3,493,572 | -0.22(-0.80%) |
Apr 02, 2009 | 28.05 | 28.31 | 27.32 | 27.54 | 6,447,597 | -0.49(-1.76%) |
Apr 01, 2009 | 27.81 | 28.32 | 27.68 | 28.04 | 3,570,603 | -0.05(-0.18%) |
Mar 31, 2009 | 27.99 | 28.40 | 27.89 | 28.09 | 6,996,037 | +0.14(+0.50%) |
Mar 30, 2009 | 28.08 | 28.36 | 27.66 | 27.95 | 4,710,026 | -1.75(-5.89%) |
Mar 26, 2009 | 29.79 | 29.92 | 29.12 | 29.70 | 4,211,249 | +0.07(+0.22%) |
Mar 25, 2009 | 29.74 | 30.18 | 29.25 | 29.63 | 3,612,552 | +0.02(+0.07%) |
Mar 24, 2009 | 29.28 | 29.72 | 28.68 | 29.61 | 6,908,800 | -0.03(-0.10%) |
Mar 23, 2009 | 28.95 | 29.65 | 28.92 | 29.64 | 4,388,982 | +1.25(+4.40%) |
Mar 20, 2009 | 28.40 | 28.91 | 28.22 | 28.39 | 5,828,866 | +0.19(+0.68%) |
Mar 19, 2009 | 28.45 | 28.45 | 27.87 | 28.20 | 4,079,882 | -0.04(-0.16%) |
Mar 18, 2009 | 27.51 | 28.62 | 27.36 | 28.24 | 5,373,861 | +0.64(+2.32%) |
Mar 17, 2009 | 27.04 | 27.63 | 26.89 | 27.60 | 3,300,778 | +0.53(+1.95%) |
Mar 16, 2009 | 26.77 | 27.60 | 26.77 | 27.07 | 3,907,613 | +0.46(+1.71%) |
Mar 13, 2009 | 27.44 | 27.44 | 26.10 | 26.62 | 0 | +0.22(+0.84%) |
Mar 12, 2009 | 26.09 | 26.53 | 25.97 | 26.40 | 5,063,356 | +0.28(+1.07%) |
Mar 11, 2009 | 26.45 | 26.62 | 25.99 | 26.12 | 5,142,457 | -0.22(-0.84%) |
Mar 10, 2009 | 25.73 | 26.48 | 25.47 | 26.34 | 5,393,023 | +0.23(+0.87%) |
Mar 09, 2009 | 26.77 | 26.92 | 25.94 | 26.11 | 4,724,733 | -0.85(-3.16%) |
Mar 06, 2009 | 27.12 | 27.82 | 26.27 | 26.96 | 0 | +0.03(+0.11%) |
Mar 05, 2009 | 27.18 | 27.18 | 25.50 | 26.93 | 8,178,949 | -0.64(-2.32%) |
Mar 04, 2009 | 28.23 | 28.38 | 27.54 | 27.57 | 11,650,070 | -0.37(-1.31%) |