Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.46 | 29.76 | 29.17 | 29.76 | 239,261 | +0.43(+1.46%) |
May 28, 2009 | 29.14 | 29.41 | 28.76 | 29.33 | 309,242 | +0.30(+1.03%) |
May 27, 2009 | 29.78 | 29.78 | 29.01 | 29.03 | 295,690 | -0.70(-2.36%) |
May 26, 2009 | 28.87 | 29.78 | 28.87 | 29.73 | 231,262 | +0.73(+2.53%) |
May 22, 2009 | 29.02 | 29.25 | 28.90 | 29.00 | 167,485 | +0.05(+0.18%) |
May 21, 2009 | 29.02 | 29.04 | 28.66 | 28.95 | 241,870 | -0.33(-1.13%) |
May 20, 2009 | 29.71 | 29.91 | 29.23 | 29.28 | 261,926 | -0.16(-0.56%) |
May 19, 2009 | 29.59 | 29.68 | 29.42 | 29.44 | 448,354 | -0.15(-0.51%) |
May 18, 2009 | 28.98 | 29.60 | 28.98 | 29.59 | 307,088 | +0.88(+3.06%) |
May 15, 2009 | 28.92 | 29.05 | 28.56 | 28.72 | 322,090 | -0.24(-0.83%) |
May 14, 2009 | 28.72 | 29.15 | 28.69 | 28.96 | 310,168 | +0.22(+0.78%) |
May 13, 2009 | 29.06 | 29.14 | 28.68 | 28.73 | 1,191,964 | -0.75(-2.54%) |
May 12, 2009 | 29.40 | 29.73 | 29.05 | 29.48 | 1,093,293 | +0.13(+0.43%) |
May 11, 2009 | 29.67 | 29.74 | 29.34 | 29.35 | 401,981 | -0.59(-1.95%) |
May 08, 2009 | 29.57 | 29.96 | 29.39 | 29.94 | 358,406 | +0.74(+2.54%) |
May 07, 2009 | 29.80 | 29.83 | 29.02 | 29.20 | 361,101 | -0.31(-1.04%) |
May 06, 2009 | 29.34 | 29.53 | 29.08 | 29.50 | 284,495 | +0.38(+1.29%) |
May 05, 2009 | 29.27 | 29.31 | 28.94 | 29.13 | 360,946 | -0.23(-0.79%) |
May 04, 2009 | 29.09 | 29.36 | 29.06 | 29.36 | 401,117 | +0.93(+3.27%) |
May 01, 2009 | 28.47 | 28.51 | 28.11 | 28.43 | 286,184 | +0.07(+0.26%) |
Apr 30, 2009 | 28.75 | 28.80 | 28.25 | 28.36 | 337,729 | -0.08(-0.29%) |
Apr 29, 2009 | 28.21 | 28.73 | 28.09 | 28.44 | 484,277 | +0.53(+1.91%) |
Apr 28, 2009 | 27.67 | 28.22 | 27.67 | 27.91 | 242,271 | -0.10(-0.37%) |
Apr 27, 2009 | 27.77 | 28.39 | 27.77 | 28.01 | 405,036 | -0.16(-0.57%) |
Apr 24, 2009 | 28.10 | 28.40 | 27.94 | 28.17 | 392,766 | +0.26(+0.95%) |
Apr 23, 2009 | 27.77 | 27.93 | 27.42 | 27.91 | 365,127 | +0.20(+0.73%) |
Apr 22, 2009 | 27.73 | 28.26 | 27.63 | 27.70 | 529,395 | -0.19(-0.67%) |
Apr 21, 2009 | 27.18 | 27.95 | 27.08 | 27.89 | 829,238 | +0.50(+1.83%) |
Apr 20, 2009 | 27.94 | 28.08 | 27.37 | 27.39 | 292,923 | -1.03(-3.61%) |
Apr 17, 2009 | 28.26 | 28.61 | 28.17 | 28.41 | 813,612 | +0.24(+0.85%) |
Apr 16, 2009 | 28.00 | 28.33 | 27.61 | 28.18 | 428,017 | +0.44(+1.60%) |
Apr 15, 2009 | 27.37 | 27.82 | 27.31 | 27.73 | 222,975 | +0.20(+0.74%) |
Apr 14, 2009 | 27.81 | 27.89 | 27.46 | 27.53 | 341,022 | -0.49(-1.74%) |
Apr 13, 2009 | 27.93 | 28.22 | 27.72 | 28.02 | 427,568 | -0.11(-0.37%) |
Apr 09, 2009 | 27.86 | 28.12 | 27.67 | 28.12 | 525,852 | +1.01(+3.71%) |
Apr 08, 2009 | 26.92 | 27.16 | 26.78 | 27.12 | 265,128 | +0.28(+1.03%) |
Apr 07, 2009 | 27.13 | 27.16 | 26.83 | 26.84 | 403,298 | -0.65(-2.37%) |
Apr 06, 2009 | 27.61 | 27.61 | 27.10 | 27.49 | 396,726 | -0.21(-0.76%) |
Apr 03, 2009 | 27.64 | 27.73 | 27.30 | 27.70 | 246,608 | +0.14(+0.52%) |
Apr 02, 2009 | 27.40 | 27.90 | 27.28 | 27.56 | 411,187 | +0.78(+2.91%) |
Apr 01, 2009 | 26.27 | 26.87 | 26.06 | 26.78 | 437,604 | +0.35(+1.33%) |
Mar 31, 2009 | 26.49 | 26.92 | 26.25 | 26.43 | 276,821 | +0.24(+0.91%) |
Mar 30, 2009 | 26.54 | 26.62 | 25.93 | 26.19 | 335,416 | -1.15(-4.22%) |
Mar 26, 2009 | 27.07 | 27.34 | 26.77 | 27.34 | 613,662 | +0.53(+1.96%) |
Mar 25, 2009 | 26.90 | 27.16 | 26.07 | 26.82 | 575,867 | +0.12(+0.45%) |
Mar 24, 2009 | 26.99 | 27.21 | 26.14 | 26.70 | 413,440 | -0.49(-1.79%) |
Mar 23, 2009 | 26.38 | 27.19 | 26.37 | 27.19 | 350,253 | +1.69(+6.62%) |
Mar 20, 2009 | 26.04 | 26.18 | 25.48 | 25.50 | 251,386 | -0.49(-1.88%) |
Mar 19, 2009 | 26.63 | 26.68 | 25.93 | 25.99 | 245,314 | -0.34(-1.28%) |
Mar 18, 2009 | 25.69 | 26.59 | 25.45 | 26.32 | 538,864 | +0.54(+2.09%) |
Mar 17, 2009 | 25.24 | 25.78 | 24.97 | 25.78 | 272,643 | +0.55(+2.20%) |
Mar 16, 2009 | 25.43 | 25.75 | 25.12 | 25.23 | 354,398 | +0.04(+0.18%) |
Mar 13, 2009 | 25.23 | 25.24 | 24.75 | 25.18 | 0 | +0.25(+0.99%) |
Mar 12, 2009 | 24.19 | 25.03 | 23.89 | 24.94 | 449,754 | +0.84(+3.49%) |
Mar 11, 2009 | 24.34 | 24.50 | 23.93 | 24.10 | 361,989 | +0.02(+0.06%) |
Mar 10, 2009 | 23.21 | 24.13 | 23.21 | 24.08 | 278,629 | +1.17(+5.11%) |
Mar 09, 2009 | 23.05 | 23.45 | 22.91 | 22.91 | 392,721 | -0.30(-1.29%) |
Mar 06, 2009 | 23.20 | 23.62 | 22.72 | 23.21 | 0 | +0.06(+0.27%) |
Mar 05, 2009 | 23.68 | 23.74 | 23.07 | 23.15 | 205,070 | -0.98(-4.08%) |
Mar 04, 2009 | 23.93 | 24.49 | 23.70 | 24.13 | 302,857 | +0.24(+1.00%) |