Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.66 | 21.87 | 21.21 | 21.83 | 331,938 | +0.17(+0.78%) |
May 28, 2009 | 21.91 | 22.17 | 21.27 | 21.66 | 321,531 | -0.03(-0.14%) |
May 27, 2009 | 21.94 | 22.46 | 21.59 | 21.69 | 283,002 | -0.40(-1.81%) |
May 26, 2009 | 21.19 | 22.48 | 21.19 | 22.09 | 602,529 | +0.81(+3.81%) |
May 22, 2009 | 21.26 | 21.74 | 21.23 | 21.28 | 426,904 | +0.19(+0.90%) |
May 21, 2009 | 20.93 | 21.26 | 20.48 | 21.09 | 661,766 | -0.14(-0.66%) |
May 20, 2009 | 20.70 | 21.51 | 20.29 | 21.23 | 771,187 | +0.62(+3.01%) |
May 19, 2009 | 19.96 | 20.78 | 19.79 | 20.61 | 515,510 | +0.68(+3.41%) |
May 18, 2009 | 19.26 | 19.95 | 19.26 | 19.93 | 279,421 | +0.44(+2.26%) |
May 15, 2009 | 19.39 | 19.59 | 19.08 | 19.49 | 325,410 | -0.04(-0.20%) |
May 14, 2009 | 19.10 | 19.71 | 18.61 | 19.53 | 402,262 | +0.54(+2.84%) |
May 13, 2009 | 19.06 | 19.24 | 18.70 | 18.99 | 326,108 | -0.21(-1.09%) |
May 12, 2009 | 19.73 | 19.80 | 19.08 | 19.20 | 348,198 | -0.49(-2.49%) |
May 11, 2009 | 20.02 | 20.44 | 19.60 | 19.69 | 302,741 | -0.64(-3.15%) |
May 08, 2009 | 19.84 | 20.33 | 19.76 | 20.33 | 340,266 | +0.77(+3.94%) |
May 07, 2009 | 20.10 | 20.28 | 19.33 | 19.56 | 367,182 | -0.42(-2.10%) |
May 06, 2009 | 19.82 | 20.14 | 19.20 | 19.98 | 557,240 | -0.46(-2.25%) |
May 05, 2009 | 20.65 | 20.74 | 19.78 | 20.44 | 739,577 | -0.84(-3.95%) |
May 04, 2009 | 21.51 | 21.51 | 20.86 | 21.28 | 467,234 | -0.02(-0.09%) |
May 01, 2009 | 21.20 | 21.34 | 20.70 | 21.30 | 345,177 | +0.05(+0.24%) |
Apr 30, 2009 | 21.34 | 21.81 | 21.20 | 21.25 | 230,097 | +0.05(+0.24%) |
Apr 29, 2009 | 20.77 | 21.57 | 20.62 | 21.20 | 230,088 | +0.53(+2.56%) |
Apr 28, 2009 | 20.12 | 20.92 | 20.05 | 20.67 | 163,746 | +0.41(+2.02%) |
Apr 27, 2009 | 19.98 | 20.60 | 19.79 | 20.26 | 176,600 | +0.05(+0.25%) |
Apr 24, 2009 | 19.94 | 20.38 | 19.88 | 20.21 | 218,484 | +0.39(+1.97%) |
Apr 23, 2009 | 20.10 | 20.50 | 19.39 | 19.82 | 203,041 | -0.29(-1.44%) |
Apr 22, 2009 | 19.50 | 20.45 | 19.50 | 20.11 | 310,548 | +0.29(+1.46%) |
Apr 21, 2009 | 19.07 | 19.94 | 18.97 | 19.82 | 268,142 | +0.77(+4.04%) |
Apr 20, 2009 | 19.49 | 19.78 | 18.91 | 19.05 | 207,855 | -0.83(-4.18%) |
Apr 17, 2009 | 19.83 | 20.01 | 19.53 | 19.88 | 353,557 | +0.04(+0.20%) |
Apr 16, 2009 | 19.13 | 19.94 | 18.93 | 19.84 | 597,392 | +0.81(+4.26%) |
Apr 15, 2009 | 18.99 | 19.33 | 18.76 | 19.03 | 286,686 | -0.03(-0.16%) |
Apr 14, 2009 | 19.00 | 19.40 | 18.96 | 19.06 | 274,512 | -0.14(-0.73%) |
Apr 13, 2009 | 19.70 | 19.72 | 18.94 | 19.20 | 314,452 | -0.75(-3.76%) |
Apr 09, 2009 | 19.32 | 19.96 | 19.25 | 19.95 | 452,158 | +1.06(+5.61%) |
Apr 08, 2009 | 19.50 | 19.55 | 18.62 | 18.89 | 563,746 | -0.49(-2.53%) |
Apr 07, 2009 | 19.66 | 19.85 | 19.13 | 19.38 | 293,196 | -0.61(-3.05%) |
Apr 06, 2009 | 19.90 | 20.12 | 19.57 | 19.99 | 435,962 | -0.14(-0.70%) |
Apr 03, 2009 | 19.87 | 20.15 | 19.66 | 20.13 | 295,236 | +0.31(+1.56%) |
Apr 02, 2009 | 19.57 | 20.06 | 19.57 | 19.82 | 434,815 | +0.56(+2.91%) |
Apr 01, 2009 | 18.68 | 19.29 | 18.38 | 19.26 | 368,770 | +0.24(+1.26%) |
Mar 31, 2009 | 18.90 | 19.42 | 18.83 | 19.02 | 297,179 | +0.25(+1.33%) |
Mar 30, 2009 | 19.31 | 19.31 | 18.58 | 18.77 | 285,812 | -1.22(-6.10%) |
Mar 26, 2009 | 20.20 | 20.40 | 19.62 | 19.99 | 863,837 | +0.06(+0.30%) |
Mar 25, 2009 | 20.44 | 20.53 | 19.39 | 19.93 | 580,181 | -0.41(-2.02%) |
Mar 24, 2009 | 20.44 | 20.68 | 20.19 | 20.34 | 304,256 | -0.33(-1.60%) |
Mar 23, 2009 | 20.16 | 20.73 | 19.36 | 20.67 | 462,195 | +1.71(+9.02%) |
Mar 20, 2009 | 19.45 | 19.70 | 18.79 | 18.96 | 659,296 | -0.43(-2.22%) |
Mar 19, 2009 | 19.24 | 19.60 | 19.03 | 19.39 | 502,207 | +0.18(+0.94%) |
Mar 18, 2009 | 18.72 | 19.27 | 18.38 | 19.21 | 791,454 | +0.38(+2.02%) |
Mar 17, 2009 | 18.34 | 18.83 | 18.00 | 18.83 | 310,504 | +0.53(+2.90%) |
Mar 16, 2009 | 18.62 | 18.75 | 18.25 | 18.30 | 363,495 | -0.17(-0.92%) |
Mar 13, 2009 | 18.30 | 18.57 | 17.98 | 18.47 | 357,391 | +0.24(+1.32%) |
Mar 12, 2009 | 17.43 | 18.30 | 17.17 | 18.23 | 301,943 | +0.72(+4.11%) |
Mar 11, 2009 | 17.15 | 17.66 | 16.98 | 17.51 | 422,840 | +0.39(+2.28%) |
Mar 10, 2009 | 16.73 | 17.22 | 16.44 | 17.12 | 781,472 | +0.67(+4.07%) |
Mar 09, 2009 | 16.58 | 17.11 | 16.44 | 16.45 | 512,531 | -0.24(-1.44%) |
Mar 06, 2009 | 17.64 | 17.75 | 16.40 | 16.69 | 1,121,999 | -0.70(-4.03%) |
Mar 05, 2009 | 17.59 | 17.68 | 17.33 | 17.39 | 813,582 | -0.26(-1.47%) |
Mar 04, 2009 | 17.67 | 18.01 | 17.41 | 17.65 | 856,219 | +0.51(+2.98%) |