Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.49 | 27.78 | 26.49 | 27.39 | 5,624,792 | +0.38(+1.39%) |
May 28, 2009 | 27.38 | 27.40 | 26.36 | 27.02 | 2,834,271 | -0.10(-0.37%) |
May 27, 2009 | 27.58 | 28.06 | 27.02 | 27.12 | 2,972,488 | -0.62(-2.23%) |
May 26, 2009 | 26.06 | 27.89 | 25.83 | 27.73 | 2,528,703 | +1.28(+4.83%) |
May 22, 2009 | 26.51 | 26.84 | 25.96 | 26.46 | 2,287,833 | -0.09(-0.35%) |
May 21, 2009 | 27.48 | 27.67 | 26.23 | 26.55 | 3,265,245 | -1.37(-4.90%) |
May 20, 2009 | 27.72 | 28.58 | 27.57 | 27.92 | 3,047,089 | +0.20(+0.72%) |
May 19, 2009 | 27.45 | 28.10 | 27.17 | 27.72 | 2,719,159 | +0.23(+0.82%) |
May 18, 2009 | 26.81 | 27.49 | 26.71 | 27.49 | 1,982,621 | +0.68(+2.55%) |
May 15, 2009 | 26.70 | 27.26 | 26.21 | 26.81 | 3,491,779 | +0.11(+0.41%) |
May 14, 2009 | 26.55 | 27.17 | 26.29 | 26.70 | 2,371,673 | +0.35(+1.33%) |
May 13, 2009 | 26.82 | 27.15 | 26.24 | 26.35 | 2,662,771 | -0.71(-2.62%) |
May 12, 2009 | 28.13 | 28.30 | 26.49 | 27.06 | 4,747,126 | -1.07(-3.80%) |
May 11, 2009 | 27.79 | 28.33 | 26.75 | 28.13 | 4,108,924 | +0.15(+0.54%) |
May 08, 2009 | 28.49 | 28.79 | 27.26 | 27.98 | 4,896,993 | -0.16(-0.56%) |
May 07, 2009 | 29.68 | 30.15 | 27.88 | 28.13 | 7,568,865 | -2.86(-9.24%) |
May 06, 2009 | 31.20 | 31.38 | 30.15 | 31.00 | 2,698,743 | +0.06(+0.19%) |
May 05, 2009 | 30.90 | 31.11 | 30.20 | 30.94 | 3,662,457 | -0.08(-0.24%) |
May 04, 2009 | 31.47 | 31.81 | 29.07 | 31.01 | 6,658,407 | +2.12(+7.34%) |
May 01, 2009 | 28.40 | 29.27 | 28.34 | 28.89 | 2,138,254 | -0.08(-0.29%) |
Apr 30, 2009 | 28.49 | 29.74 | 28.12 | 28.98 | 3,559,003 | +0.66(+2.33%) |
Apr 29, 2009 | 27.49 | 28.78 | 27.36 | 28.32 | 2,653,845 | +1.19(+4.40%) |
Apr 28, 2009 | 26.67 | 27.62 | 26.58 | 27.12 | 2,597,642 | -0.04(-0.15%) |
Apr 27, 2009 | 27.90 | 28.10 | 26.92 | 27.17 | 3,565,599 | -1.13(-3.98%) |
Apr 24, 2009 | 28.31 | 28.60 | 27.88 | 28.29 | 2,606,570 | +0.25(+0.89%) |
Apr 23, 2009 | 27.19 | 28.09 | 26.99 | 28.04 | 2,982,438 | -0.33(-1.18%) |
Apr 22, 2009 | 26.82 | 29.09 | 26.81 | 28.38 | 4,582,162 | +1.33(+4.91%) |
Apr 21, 2009 | 26.19 | 27.12 | 26.06 | 27.05 | 4,564,724 | +0.16(+0.59%) |
Apr 20, 2009 | 27.58 | 27.72 | 26.69 | 26.89 | 3,038,461 | -1.39(-4.90%) |
Apr 17, 2009 | 28.27 | 28.38 | 27.60 | 28.28 | 3,316,477 | +0.01(+0.03%) |
Apr 16, 2009 | 26.99 | 28.35 | 26.55 | 28.27 | 3,524,960 | +1.63(+6.11%) |
Apr 15, 2009 | 26.26 | 26.78 | 26.05 | 26.64 | 3,234,321 | +0.09(+0.35%) |
Apr 14, 2009 | 26.37 | 27.12 | 26.11 | 26.55 | 2,760,312 | -0.08(-0.28%) |
Apr 13, 2009 | 26.30 | 26.92 | 25.77 | 26.62 | 3,199,214 | +0.01(+0.03%) |
Apr 09, 2009 | 25.45 | 26.72 | 25.20 | 26.61 | 3,317,500 | +1.56(+6.23%) |
Apr 08, 2009 | 24.83 | 25.17 | 24.48 | 25.05 | 2,723,596 | +0.43(+1.76%) |
Apr 07, 2009 | 25.17 | 25.79 | 24.53 | 24.62 | 3,210,514 | -1.19(-4.59%) |
Apr 06, 2009 | 26.21 | 26.21 | 25.00 | 25.81 | 3,696,721 | +0.21(+0.82%) |
Apr 03, 2009 | 25.45 | 26.00 | 25.13 | 25.60 | 3,202,107 | +0.07(+0.26%) |
Apr 02, 2009 | 23.72 | 26.19 | 23.09 | 25.53 | 6,339,237 | +2.27(+9.76%) |
Apr 01, 2009 | 23.22 | 23.52 | 22.76 | 23.26 | 3,046,287 | -0.36(-1.52%) |
Mar 31, 2009 | 23.49 | 23.92 | 22.83 | 23.62 | 3,097,523 | +0.43(+1.84%) |
Mar 30, 2009 | 23.62 | 23.62 | 22.81 | 23.19 | 2,596,073 | -1.90(-7.55%) |
Mar 26, 2009 | 23.28 | 25.12 | 23.28 | 25.09 | 8,713,507 | +1.89(+8.13%) |
Mar 25, 2009 | 24.01 | 24.06 | 22.51 | 23.20 | 4,628,505 | -0.29(-1.24%) |
Mar 24, 2009 | 24.10 | 24.49 | 23.42 | 23.49 | 4,191,279 | -1.00(-4.09%) |
Mar 23, 2009 | 23.53 | 24.57 | 23.00 | 24.49 | 4,831,364 | +1.72(+7.55%) |
Mar 20, 2009 | 24.17 | 24.20 | 22.58 | 22.77 | 4,952,621 | -1.04(-4.38%) |
Mar 19, 2009 | 24.43 | 24.58 | 23.71 | 23.82 | 5,732,718 | -0.38(-1.59%) |
Mar 18, 2009 | 24.00 | 24.51 | 23.13 | 24.20 | 5,415,053 | +0.24(+1.01%) |
Mar 17, 2009 | 22.98 | 23.96 | 22.75 | 23.96 | 5,694,105 | +1.13(+4.94%) |
Mar 16, 2009 | 22.33 | 23.51 | 22.29 | 22.83 | 5,841,849 | +0.51(+2.28%) |
Mar 13, 2009 | 21.41 | 22.39 | 21.08 | 22.32 | 6,019,265 | +0.87(+4.05%) |
Mar 12, 2009 | 20.64 | 21.49 | 20.22 | 21.46 | 4,575,782 | +0.81(+3.92%) |
Mar 11, 2009 | 20.87 | 21.10 | 20.43 | 20.65 | 6,022,113 | -0.36(-1.71%) |
Mar 10, 2009 | 20.13 | 21.04 | 19.92 | 21.00 | 6,629,621 | +0.95(+4.75%) |
Mar 09, 2009 | 20.35 | 20.90 | 19.92 | 20.05 | 5,183,927 | -0.48(-2.36%) |
Mar 06, 2009 | 20.65 | 21.09 | 19.99 | 20.54 | 5,962,795 | -0.05(-0.24%) |
Mar 05, 2009 | 21.91 | 21.91 | 20.50 | 20.59 | 6,922,128 | -1.49(-6.73%) |
Mar 04, 2009 | 21.50 | 22.27 | 21.19 | 22.07 | 6,666,351 | +1.19(+5.68%) |