Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.26 | 26.33 | 25.86 | 26.23 | 1,156,745 | +0.50(+1.94%) |
May 28, 2009 | 25.77 | 25.81 | 25.27 | 25.73 | 1,249,092 | +0.17(+0.67%) |
May 27, 2009 | 26.01 | 26.24 | 25.45 | 25.56 | 1,123,194 | -1.02(-3.84%) |
May 26, 2009 | 25.75 | 26.70 | 25.64 | 26.58 | 1,054,660 | +0.79(+3.06%) |
May 22, 2009 | 25.86 | 26.09 | 25.72 | 25.79 | 890,193 | +0.01(+0.04%) |
May 21, 2009 | 26.47 | 26.47 | 25.59 | 25.78 | 1,299,222 | -0.33(-1.26%) |
May 20, 2009 | 26.33 | 26.74 | 26.06 | 26.11 | 1,310,333 | +0.06(+0.23%) |
May 19, 2009 | 26.12 | 26.49 | 26.04 | 26.05 | 1,497,500 | -0.18(-0.69%) |
May 18, 2009 | 25.61 | 26.35 | 25.61 | 26.23 | 2,127,866 | -0.25(-0.94%) |
May 15, 2009 | 26.63 | 26.95 | 26.23 | 26.48 | 1,440,192 | +0.22(+0.84%) |
May 14, 2009 | 25.89 | 27.09 | 25.55 | 26.26 | 4,016,157 | +0.41(+1.59%) |
May 13, 2009 | 26.33 | 26.72 | 25.71 | 25.85 | 1,530,924 | -0.99(-3.69%) |
May 12, 2009 | 26.93 | 27.14 | 26.44 | 26.84 | 1,030,229 | -0.11(-0.41%) |
May 11, 2009 | 26.96 | 27.26 | 26.86 | 26.95 | 1,369,687 | -0.99(-3.54%) |
May 08, 2009 | 27.49 | 28.09 | 27.45 | 27.94 | 858,396 | +0.69(+2.53%) |
May 07, 2009 | 27.86 | 28.00 | 26.95 | 27.25 | 1,377,832 | -0.49(-1.77%) |
May 06, 2009 | 27.44 | 27.79 | 27.21 | 27.74 | 1,242,882 | +0.49(+1.80%) |
May 05, 2009 | 27.18 | 27.38 | 26.95 | 27.25 | 1,022,475 | +0.02(+0.07%) |
May 04, 2009 | 26.54 | 27.23 | 26.52 | 27.23 | 857,907 | +0.82(+3.10%) |
May 01, 2009 | 26.01 | 26.44 | 25.96 | 26.41 | 696,930 | +0.55(+2.13%) |
Apr 30, 2009 | 26.08 | 26.51 | 25.78 | 25.86 | 1,572,359 | -0.28(-1.07%) |
Apr 29, 2009 | 26.00 | 26.52 | 25.77 | 26.14 | 1,233,670 | +0.37(+1.44%) |
Apr 28, 2009 | 25.50 | 26.09 | 25.30 | 25.77 | 734,442 | -0.54(-2.05%) |
Apr 27, 2009 | 26.07 | 26.78 | 25.94 | 26.31 | 1,174,460 | -0.30(-1.13%) |
Apr 24, 2009 | 26.02 | 26.94 | 25.98 | 26.61 | 2,276,540 | +0.73(+2.82%) |
Apr 23, 2009 | 25.55 | 25.88 | 25.29 | 25.88 | 1,183,549 | +0.35(+1.37%) |
Apr 22, 2009 | 25.51 | 26.18 | 25.17 | 25.53 | 1,726,801 | -0.70(-2.67%) |
Apr 21, 2009 | 25.51 | 26.25 | 25.36 | 26.23 | 1,305,626 | +0.53(+2.06%) |
Apr 20, 2009 | 26.58 | 26.58 | 25.56 | 25.70 | 2,372,899 | -0.67(-2.54%) |
Apr 17, 2009 | 26.34 | 26.59 | 26.02 | 26.37 | 1,577,500 | +1.18(+4.68%) |
Apr 16, 2009 | 24.80 | 25.43 | 24.72 | 25.19 | 1,305,088 | +0.19(+0.76%) |
Apr 15, 2009 | 24.52 | 25.06 | 24.51 | 25.00 | 1,436,007 | -0.40(-1.57%) |
Apr 14, 2009 | 25.55 | 25.96 | 25.38 | 25.40 | 1,456,735 | -0.44(-1.70%) |
Apr 13, 2009 | 25.18 | 25.98 | 25.18 | 25.84 | 1,313,038 | -0.15(-0.58%) |
Apr 09, 2009 | 25.00 | 26.04 | 24.99 | 25.99 | 4,321,565 | +2.63(+11.26%) |
Apr 08, 2009 | 23.43 | 23.56 | 23.14 | 23.36 | 1,114,668 | -0.28(-1.18%) |
Apr 07, 2009 | 23.60 | 23.86 | 23.46 | 23.64 | 1,115,994 | -0.19(-0.80%) |
Apr 06, 2009 | 23.96 | 23.96 | 23.30 | 23.83 | 1,356,481 | -0.40(-1.65%) |
Apr 03, 2009 | 24.35 | 24.37 | 23.92 | 24.23 | 1,654,039 | -0.12(-0.49%) |
Apr 02, 2009 | 23.38 | 24.88 | 23.32 | 24.35 | 4,542,296 | +2.02(+9.05%) |
Apr 01, 2009 | 21.50 | 22.49 | 21.27 | 22.33 | 3,577,134 | +1.70(+8.24%) |
Mar 31, 2009 | 20.52 | 21.01 | 20.52 | 20.63 | 1,950,950 | -0.12(-0.58%) |
Mar 30, 2009 | 21.23 | 21.35 | 20.49 | 20.75 | 2,487,796 | -2.11(-9.23%) |
Mar 26, 2009 | 22.41 | 22.97 | 22.34 | 22.86 | 2,143,143 | +1.24(+5.74%) |
Mar 25, 2009 | 21.68 | 21.94 | 21.16 | 21.62 | 4,812,152 | +0.22(+1.03%) |
Mar 24, 2009 | 21.75 | 21.81 | 21.30 | 21.40 | 1,254,908 | -0.29(-1.34%) |
Mar 23, 2009 | 21.17 | 21.69 | 21.17 | 21.69 | 1,595,629 | +1.76(+8.83%) |
Mar 20, 2009 | 20.43 | 20.50 | 19.80 | 19.93 | 1,339,433 | -0.89(-4.27%) |
Mar 19, 2009 | 20.70 | 21.04 | 20.45 | 20.82 | 1,379,819 | -0.05(-0.24%) |
Mar 18, 2009 | 20.12 | 21.12 | 19.93 | 20.87 | 1,975,146 | +0.42(+2.05%) |
Mar 17, 2009 | 19.91 | 20.45 | 19.56 | 20.45 | 1,702,132 | +0.96(+4.93%) |
Mar 16, 2009 | 19.70 | 20.05 | 19.47 | 19.49 | 1,155,142 | +0.11(+0.57%) |
Mar 13, 2009 | 19.18 | 19.53 | 19.05 | 19.38 | 0 | +0.88(+4.76%) |
Mar 12, 2009 | 18.06 | 18.57 | 17.76 | 18.50 | 1,551,380 | +0.12(+0.65%) |
Mar 11, 2009 | 18.51 | 18.76 | 18.25 | 18.38 | 2,050,210 | +0.06(+0.33%) |
Mar 10, 2009 | 17.80 | 18.51 | 17.64 | 18.32 | 1,550,648 | +0.74(+4.21%) |
Mar 09, 2009 | 17.56 | 18.19 | 17.43 | 17.58 | 2,825,969 | +0.33(+1.91%) |
Mar 06, 2009 | 17.69 | 17.69 | 16.76 | 17.25 | 0 | -0.13(-0.75%) |
Mar 05, 2009 | 17.63 | 17.92 | 17.24 | 17.38 | 1,688,305 | -0.90(-4.92%) |
Mar 04, 2009 | 18.04 | 18.52 | 17.91 | 18.28 | 3,018,535 | +1.82(+11.06%) |