Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.67 | 25.70 | 25.31 | 25.56 | 3,491,771 | -0.04(-0.14%) |
May 28, 2009 | 25.49 | 25.73 | 25.34 | 25.59 | 3,345,598 | +0.24(+0.93%) |
May 27, 2009 | 25.84 | 25.84 | 25.26 | 25.36 | 4,441,588 | -0.44(-1.71%) |
May 26, 2009 | 25.59 | 25.87 | 25.27 | 25.80 | 2,568,104 | +0.18(+0.69%) |
May 22, 2009 | 25.48 | 25.89 | 25.40 | 25.62 | 2,622,224 | +0.15(+0.58%) |
May 21, 2009 | 25.39 | 25.50 | 25.21 | 25.47 | 2,287,311 | -0.12(-0.48%) |
May 20, 2009 | 25.72 | 25.99 | 25.56 | 25.60 | 3,039,163 | -0.07(-0.27%) |
May 19, 2009 | 25.71 | 25.78 | 25.55 | 25.67 | 2,638,658 | -0.04(-0.14%) |
May 18, 2009 | 25.44 | 25.75 | 25.25 | 25.70 | 2,956,434 | +0.37(+1.46%) |
May 15, 2009 | 25.41 | 25.57 | 25.11 | 25.33 | 3,351,583 | -0.13(-0.51%) |
May 14, 2009 | 24.99 | 25.50 | 24.86 | 25.46 | 5,281,782 | +0.46(+1.85%) |
May 13, 2009 | 25.13 | 25.38 | 24.87 | 25.00 | 3,441,011 | -0.31(-1.23%) |
May 12, 2009 | 25.21 | 25.47 | 25.11 | 25.31 | 3,337,277 | +0.13(+0.54%) |
May 11, 2009 | 24.90 | 25.23 | 24.77 | 25.17 | 3,070,514 | +0.05(+0.21%) |
May 08, 2009 | 25.24 | 25.29 | 24.93 | 25.12 | 2,368,536 | +0.11(+0.42%) |
May 07, 2009 | 25.44 | 25.51 | 24.84 | 25.02 | 4,297,756 | -0.21(-0.81%) |
May 06, 2009 | 25.64 | 25.80 | 25.01 | 25.22 | 3,864,083 | -0.23(-0.90%) |
May 05, 2009 | 25.87 | 26.34 | 25.27 | 25.45 | 6,150,191 | -0.51(-1.97%) |
May 04, 2009 | 25.60 | 26.09 | 25.36 | 25.96 | 5,804,958 | +0.50(+1.98%) |
May 01, 2009 | 24.74 | 25.51 | 24.74 | 25.45 | 5,845,175 | +0.76(+3.06%) |
Apr 30, 2009 | 24.04 | 25.75 | 23.63 | 24.70 | 10,159,407 | +1.53(+6.61%) |
Apr 29, 2009 | 23.09 | 23.41 | 23.04 | 23.17 | 4,024,661 | +0.18(+0.79%) |
Apr 28, 2009 | 22.58 | 23.08 | 22.58 | 22.99 | 3,324,095 | +0.27(+1.19%) |
Apr 27, 2009 | 22.67 | 23.13 | 22.64 | 22.72 | 3,304,877 | -0.12(-0.54%) |
Apr 24, 2009 | 23.14 | 23.14 | 22.52 | 22.84 | 3,215,996 | -0.10(-0.43%) |
Apr 23, 2009 | 23.04 | 23.14 | 22.73 | 22.94 | 3,910,458 | -0.14(-0.61%) |
Apr 22, 2009 | 23.43 | 23.43 | 23.06 | 23.08 | 3,271,724 | -0.37(-1.58%) |
Apr 21, 2009 | 23.09 | 23.74 | 23.09 | 23.45 | 3,260,159 | +0.22(+0.96%) |
Apr 20, 2009 | 23.31 | 23.75 | 23.16 | 23.23 | 3,632,603 | -0.29(-1.25%) |
Apr 17, 2009 | 23.62 | 23.75 | 23.31 | 23.52 | 3,612,372 | -0.08(-0.35%) |
Apr 16, 2009 | 23.50 | 23.67 | 23.02 | 23.60 | 4,657,822 | +0.23(+0.98%) |
Apr 15, 2009 | 23.03 | 23.37 | 22.94 | 23.37 | 3,207,125 | +0.35(+1.50%) |
Apr 14, 2009 | 23.00 | 23.12 | 22.66 | 23.03 | 3,692,802 | +0.01(+0.05%) |
Apr 13, 2009 | 23.11 | 23.44 | 22.99 | 23.01 | 3,874,169 | -0.18(-0.78%) |
Apr 09, 2009 | 23.40 | 23.41 | 22.95 | 23.20 | 4,240,312 | +0.19(+0.84%) |
Apr 08, 2009 | 22.89 | 23.03 | 22.71 | 23.00 | 4,190,748 | +0.16(+0.69%) |
Apr 07, 2009 | 22.32 | 22.97 | 22.32 | 22.84 | 6,144,061 | +0.24(+1.06%) |
Apr 06, 2009 | 22.19 | 22.61 | 22.19 | 22.60 | 4,333,745 | +0.31(+1.39%) |
Apr 03, 2009 | 22.60 | 22.69 | 22.05 | 22.29 | 4,607,839 | -0.09(-0.39%) |
Apr 02, 2009 | 22.49 | 22.69 | 22.18 | 22.38 | 6,760,720 | +0.33(+1.52%) |
Apr 01, 2009 | 21.28 | 22.19 | 21.28 | 22.05 | 6,822,982 | +0.56(+2.62%) |
Mar 31, 2009 | 21.61 | 21.72 | 21.28 | 21.48 | 4,551,302 | +0.09(+0.41%) |
Mar 30, 2009 | 21.41 | 21.55 | 21.16 | 21.40 | 3,304,386 | -0.67(-3.03%) |
Mar 26, 2009 | 22.00 | 22.08 | 21.68 | 22.06 | 4,168,227 | +0.08(+0.37%) |
Mar 25, 2009 | 21.97 | 22.08 | 21.64 | 21.98 | 5,542,625 | +0.18(+0.83%) |
Mar 24, 2009 | 21.91 | 22.15 | 21.78 | 21.80 | 3,945,625 | -0.31(-1.41%) |
Mar 23, 2009 | 21.71 | 22.11 | 21.70 | 22.11 | 4,827,076 | +0.74(+3.49%) |
Mar 20, 2009 | 21.53 | 21.76 | 21.31 | 21.37 | 5,982,634 | -0.17(-0.78%) |
Mar 19, 2009 | 21.88 | 21.90 | 21.41 | 21.53 | 4,992,406 | -0.17(-0.80%) |
Mar 18, 2009 | 21.78 | 21.84 | 21.33 | 21.71 | 7,590,080 | -0.50(-2.27%) |
Mar 17, 2009 | 22.08 | 22.29 | 21.92 | 22.21 | 6,046,554 | -0.02(-0.08%) |
Mar 16, 2009 | 21.83 | 22.46 | 21.73 | 22.23 | 4,259,708 | +0.53(+2.46%) |
Mar 13, 2009 | 21.70 | 21.80 | 21.44 | 21.70 | 0 | +0.18(+0.85%) |
Mar 12, 2009 | 21.02 | 21.60 | 20.90 | 21.51 | 5,063,411 | +0.49(+2.34%) |
Mar 11, 2009 | 21.37 | 21.38 | 20.94 | 21.02 | 4,915,187 | -0.19(-0.91%) |
Mar 10, 2009 | 21.44 | 21.44 | 20.94 | 21.21 | 7,149,408 | +0.10(+0.47%) |
Mar 09, 2009 | 21.56 | 21.66 | 21.10 | 21.11 | 5,484,011 | -0.68(-3.12%) |
Mar 06, 2009 | 21.51 | 22.06 | 21.30 | 21.80 | 0 | +0.26(+1.20%) |
Mar 05, 2009 | 22.14 | 22.14 | 21.37 | 21.54 | 7,675,240 | -0.79(-3.55%) |
Mar 04, 2009 | 22.58 | 22.72 | 21.94 | 22.33 | 7,296,320 | +0.08(+0.34%) |