Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.29 | 22.31 | 22.27 | 22.31 | 30,379 | +0.04(+0.16%) |
May 28, 2009 | 22.21 | 22.28 | 22.14 | 22.28 | 69,143 | +0.09(+0.39%) |
May 27, 2009 | 22.21 | 22.21 | 22.14 | 22.19 | 51,040 | +0.06(+0.26%) |
May 26, 2009 | 22.03 | 22.14 | 22.02 | 22.14 | 54,879 | +0.04(+0.16%) |
May 22, 2009 | 22.01 | 22.11 | 21.96 | 22.10 | 37,847 | +0.14(+0.65%) |
May 21, 2009 | 22.02 | 22.03 | 21.92 | 21.96 | 51,233 | -0.18(-0.81%) |
May 20, 2009 | 22.21 | 22.21 | 22.13 | 22.14 | 69,441 | +0.04(+0.16%) |
May 19, 2009 | 22.02 | 22.16 | 22.00 | 22.10 | 116,998 | +0.08(+0.36%) |
May 18, 2009 | 21.95 | 22.08 | 21.95 | 22.02 | 45,673 | +0.11(+0.50%) |
May 15, 2009 | 21.94 | 21.94 | 21.89 | 21.91 | 21,881 | -0.03(-0.15%) |
May 14, 2009 | 21.98 | 22.02 | 21.81 | 21.94 | 19,098 | +0.04(+0.16%) |
May 13, 2009 | 22.06 | 22.06 | 21.79 | 21.91 | 36,738 | -0.26(-1.15%) |
May 12, 2009 | 22.29 | 22.29 | 22.13 | 22.16 | 41,860 | -0.09(-0.43%) |
May 11, 2009 | 22.27 | 22.31 | 22.24 | 22.26 | 37,972 | -0.02(-0.10%) |
May 08, 2009 | 22.35 | 22.44 | 22.26 | 22.28 | 131,673 | +0.00(+0.00%) |
May 07, 2009 | 22.31 | 22.43 | 22.20 | 22.28 | 143,610 | +0.13(+0.58%) |
May 06, 2009 | 21.98 | 22.28 | 21.98 | 22.15 | 40,356 | +0.23(+1.04%) |
May 05, 2009 | 21.88 | 21.94 | 21.78 | 21.92 | 28,317 | +0.18(+0.82%) |
May 04, 2009 | 21.67 | 21.74 | 21.66 | 21.74 | 86,221 | +0.15(+0.69%) |
May 01, 2009 | 21.60 | 21.61 | 21.54 | 21.59 | 38,521 | +0.01(+0.07%) |
Apr 30, 2009 | 21.66 | 21.67 | 21.42 | 21.58 | 80,828 | +0.00(+0.00%) |
Apr 29, 2009 | 21.53 | 21.61 | 21.52 | 21.58 | 104,608 | +0.04(+0.20%) |
Apr 28, 2009 | 21.56 | 21.56 | 21.52 | 21.54 | 19,199 | -0.03(-0.13%) |
Apr 27, 2009 | 21.56 | 21.60 | 21.50 | 21.56 | 12,833 | +0.04(+0.17%) |
Apr 24, 2009 | 21.53 | 21.56 | 21.46 | 21.53 | 30,902 | +0.02(+0.08%) |
Apr 23, 2009 | 21.49 | 21.53 | 21.46 | 21.51 | 17,430 | +0.01(+0.03%) |
Apr 22, 2009 | 21.49 | 21.53 | 21.49 | 21.50 | 51,222 | -0.02(-0.12%) |
Apr 21, 2009 | 21.56 | 21.56 | 21.49 | 21.53 | 46,825 | -0.10(-0.45%) |
Apr 20, 2009 | 21.74 | 21.74 | 21.56 | 21.62 | 23,851 | -0.15(-0.67%) |
Apr 17, 2009 | 21.78 | 21.85 | 21.71 | 21.77 | 283,947 | +0.06(+0.30%) |