Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.61 | 22.68 | 22.56 | 22.68 | 339,124 | +0.35(+1.57%) |
May 28, 2009 | 22.32 | 22.38 | 22.27 | 22.33 | 297,271 | -0.13(-0.56%) |
May 27, 2009 | 22.48 | 22.52 | 22.39 | 22.45 | 359,673 | -0.10(-0.46%) |
May 26, 2009 | 22.45 | 22.56 | 22.44 | 22.56 | 599,081 | -0.02(-0.11%) |
May 22, 2009 | 22.60 | 22.66 | 22.53 | 22.58 | 309,254 | +0.05(+0.20%) |
May 21, 2009 | 22.39 | 22.59 | 22.34 | 22.54 | 300,171 | +0.13(+0.60%) |
May 20, 2009 | 22.23 | 22.45 | 22.23 | 22.40 | 225,748 | +0.30(+1.34%) |
May 19, 2009 | 22.12 | 22.20 | 22.06 | 22.11 | 266,486 | +0.00(+0.02%) |
May 18, 2009 | 22.07 | 22.10 | 22.00 | 22.10 | 302,653 | +0.14(+0.65%) |
May 15, 2009 | 22.14 | 22.14 | 21.93 | 21.96 | 148,601 | -0.20(-0.92%) |
May 14, 2009 | 22.12 | 22.16 | 22.05 | 22.16 | 264,054 | +0.04(+0.19%) |
May 13, 2009 | 22.10 | 22.16 | 22.02 | 22.12 | 201,374 | +0.08(+0.34%) |
May 12, 2009 | 22.14 | 22.16 | 21.99 | 22.05 | 241,148 | +0.00(+0.02%) |
May 11, 2009 | 22.06 | 22.08 | 21.98 | 22.04 | 182,857 | +0.00(+0.02%) |
May 08, 2009 | 21.86 | 22.04 | 21.77 | 22.04 | 217,901 | +0.36(+1.67%) |
May 07, 2009 | 21.78 | 21.84 | 21.66 | 21.68 | 225,705 | -0.18(-0.82%) |
May 06, 2009 | 21.76 | 21.86 | 21.66 | 21.86 | 268,896 | +0.09(+0.40%) |
May 05, 2009 | 21.84 | 21.86 | 21.67 | 21.77 | 195,494 | -0.01(-0.04%) |
May 04, 2009 | 21.78 | 21.78 | 21.72 | 21.78 | 251,829 | +0.13(+0.62%) |
May 01, 2009 | 21.53 | 21.64 | 21.53 | 21.64 | 130,512 | +0.12(+0.56%) |
Apr 30, 2009 | 21.55 | 21.62 | 21.47 | 21.52 | 462,822 | -0.09(-0.42%) |
Apr 29, 2009 | 21.61 | 22.18 | 21.61 | 21.61 | 194,084 | +0.03(+0.15%) |
Apr 28, 2009 | 21.39 | 21.58 | 21.39 | 21.58 | 166,102 | +0.30(+1.41%) |
Apr 27, 2009 | 21.42 | 21.52 | 21.27 | 21.28 | 266,282 | -0.36(-1.66%) |
Apr 24, 2009 | 21.60 | 21.64 | 21.51 | 21.64 | 295,233 | +0.23(+1.09%) |
Apr 23, 2009 | 21.25 | 21.41 | 21.22 | 21.41 | 243,345 | +0.25(+1.18%) |
Apr 22, 2009 | 21.20 | 21.26 | 21.14 | 21.15 | 166,231 | -0.04(-0.20%) |
Apr 21, 2009 | 21.18 | 21.22 | 21.10 | 21.20 | 139,951 | +0.10(+0.45%) |
Apr 20, 2009 | 21.33 | 21.33 | 21.08 | 21.10 | 446,393 | -0.06(-0.30%) |
Apr 17, 2009 | 21.10 | 21.31 | 21.10 | 21.16 | 410,857 | -0.22(-1.01%) |
Apr 16, 2009 | 21.43 | 21.45 | 21.31 | 21.38 | 174,320 | -0.10(-0.45%) |
Apr 15, 2009 | 21.41 | 21.49 | 21.36 | 21.48 | 203,969 | -0.02(-0.10%) |
Apr 14, 2009 | 21.38 | 21.52 | 21.36 | 21.50 | 193,830 | +0.02(+0.08%) |
Apr 13, 2009 | 21.31 | 21.48 | 21.27 | 21.48 | 257,486 | +0.36(+1.70%) |
Apr 09, 2009 | 21.31 | 21.31 | 21.12 | 21.12 | 142,128 | -0.18(-0.86%) |
Apr 08, 2009 | 21.27 | 21.35 | 21.22 | 21.30 | 124,654 | -0.01(-0.02%) |
Apr 07, 2009 | 21.27 | 21.32 | 21.24 | 21.31 | 200,909 | -0.05(-0.21%) |
Apr 06, 2009 | 21.40 | 21.49 | 21.31 | 21.36 | 176,629 | -0.16(-0.76%) |
Apr 03, 2009 | 21.45 | 21.52 | 21.39 | 21.52 | 187,638 | +0.06(+0.29%) |
Apr 02, 2009 | 21.40 | 21.52 | 21.40 | 21.46 | 285,478 | +0.08(+0.39%) |
Apr 01, 2009 | 21.33 | 21.37 | 21.26 | 21.37 | 186,262 | +0.04(+0.20%) |
Mar 31, 2009 | 21.37 | 21.39 | 21.23 | 21.33 | 204,439 | +0.02(+0.10%) |
Mar 30, 2009 | 21.21 | 21.31 | 21.16 | 21.31 | 265,275 | -0.26(-1.20%) |
Mar 26, 2009 | 21.63 | 21.66 | 21.52 | 21.57 | 224,369 | -0.09(-0.40%) |
Mar 25, 2009 | 21.48 | 21.71 | 21.43 | 21.66 | 348,376 | +0.18(+0.84%) |
Mar 24, 2009 | 21.56 | 21.63 | 21.44 | 21.48 | 263,634 | -0.37(-1.68%) |
Mar 23, 2009 | 21.76 | 21.85 | 21.73 | 21.84 | 397,763 | +0.16(+0.75%) |
Mar 20, 2009 | 21.72 | 21.81 | 21.66 | 21.68 | 377,951 | -0.18(-0.84%) |
Mar 19, 2009 | 21.83 | 21.92 | 21.72 | 21.86 | 290,516 | +0.35(+1.64%) |
Mar 18, 2009 | 20.88 | 21.52 | 20.87 | 21.51 | 280,301 | +0.70(+3.36%) |
Mar 17, 2009 | 20.71 | 20.83 | 20.68 | 20.81 | 222,719 | +0.02(+0.10%) |
Mar 16, 2009 | 20.87 | 20.88 | 20.77 | 20.79 | 242,102 | +0.06(+0.28%) |
Mar 13, 2009 | 20.70 | 20.76 | 20.63 | 20.73 | 0 | -0.03(-0.16%) |
Mar 12, 2009 | 20.58 | 20.77 | 20.48 | 20.77 | 259,735 | +0.16(+0.77%) |
Mar 11, 2009 | 20.44 | 20.62 | 20.44 | 20.61 | 340,834 | +0.30(+1.48%) |
Mar 10, 2009 | 20.38 | 20.51 | 20.23 | 20.31 | 222,256 | +0.06(+0.31%) |
Mar 09, 2009 | 20.12 | 20.30 | 20.12 | 20.25 | 323,516 | +0.10(+0.52%) |
Mar 06, 2009 | 20.38 | 20.49 | 20.10 | 20.14 | 0 | -0.06(-0.30%) |
Mar 05, 2009 | 20.14 | 20.27 | 20.10 | 20.20 | 242,052 | +0.02(+0.11%) |
Mar 04, 2009 | 20.10 | 20.22 | 20.09 | 20.18 | 249,579 | -0.08(-0.37%) |