Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.59 | 19.60 | 19.25 | 19.30 | 480,927 | -1.05(-5.16%) |
May 28, 2009 | 20.45 | 20.59 | 20.06 | 20.35 | 383,755 | -0.47(-2.26%) |
May 27, 2009 | 20.63 | 20.95 | 20.34 | 20.82 | 358,487 | +0.20(+0.97%) |
May 26, 2009 | 21.12 | 21.15 | 20.60 | 20.62 | 284,536 | +0.17(+0.83%) |
May 22, 2009 | 20.37 | 20.61 | 20.31 | 20.45 | 326,127 | -0.18(-0.87%) |
May 21, 2009 | 21.41 | 21.63 | 20.58 | 20.63 | 538,224 | -0.82(-3.82%) |
May 20, 2009 | 21.86 | 21.86 | 21.37 | 21.45 | 573,662 | -0.72(-3.25%) |
May 19, 2009 | 22.35 | 22.35 | 21.94 | 22.17 | 203,053 | -0.32(-1.42%) |
May 18, 2009 | 21.78 | 22.55 | 21.78 | 22.49 | 463,939 | +0.70(+3.21%) |
May 15, 2009 | 21.98 | 22.02 | 21.66 | 21.79 | 316,680 | -0.27(-1.22%) |
May 14, 2009 | 22.13 | 22.21 | 21.91 | 22.06 | 208,967 | +0.07(+0.32%) |
May 13, 2009 | 22.35 | 22.40 | 21.80 | 21.99 | 452,357 | -0.17(-0.77%) |
May 12, 2009 | 22.36 | 22.61 | 22.13 | 22.16 | 493,176 | -0.55(-2.42%) |
May 11, 2009 | 22.72 | 22.87 | 22.61 | 22.71 | 184,276 | +0.08(+0.35%) |
May 08, 2009 | 22.70 | 23.15 | 22.54 | 22.63 | 194,108 | +1.13(+5.26%) |
May 07, 2009 | 22.40 | 22.98 | 21.50 | 21.50 | 753,589 | -1.29(-5.66%) |
May 06, 2009 | 22.88 | 23.20 | 22.75 | 22.79 | 260,681 | -0.66(-2.81%) |
May 05, 2009 | 22.72 | 24.00 | 22.72 | 23.45 | 496,793 | +0.06(+0.26%) |
May 04, 2009 | 23.94 | 23.95 | 23.06 | 23.39 | 418,616 | -0.88(-3.63%) |
May 01, 2009 | 24.37 | 24.40 | 23.96 | 24.27 | 256,611 | +0.19(+0.79%) |
Apr 30, 2009 | 24.33 | 24.43 | 23.83 | 24.08 | 365,843 | +0.55(+2.34%) |
Apr 29, 2009 | 23.58 | 23.87 | 23.33 | 23.53 | 421,052 | -0.26(-1.09%) |
Apr 28, 2009 | 24.01 | 24.15 | 23.75 | 23.79 | 302,855 | +0.59(+2.54%) |
Apr 27, 2009 | 23.04 | 23.24 | 22.82 | 23.20 | 245,635 | +0.35(+1.53%) |
Apr 24, 2009 | 23.12 | 23.28 | 22.78 | 22.85 | 414,819 | -0.45(-1.93%) |
Apr 23, 2009 | 23.87 | 23.90 | 23.03 | 23.30 | 738,510 | -0.72(-3.00%) |
Apr 22, 2009 | 24.17 | 24.27 | 23.78 | 24.02 | 236,631 | -0.23(-0.95%) |
Apr 21, 2009 | 23.76 | 24.52 | 23.75 | 24.25 | 427,102 | +0.02(+0.08%) |
Apr 20, 2009 | 24.66 | 24.72 | 24.03 | 24.23 | 772,322 | -0.85(-3.39%) |
Apr 17, 2009 | 24.86 | 25.21 | 24.82 | 25.08 | 645,591 | +0.38(+1.54%) |
Apr 16, 2009 | 24.02 | 24.84 | 23.98 | 24.70 | 717,139 | +0.76(+3.17%) |
Apr 15, 2009 | 23.98 | 24.07 | 23.73 | 23.94 | 379,656 | -0.04(-0.17%) |
Apr 14, 2009 | 23.82 | 24.16 | 23.79 | 23.98 | 407,306 | +0.19(+0.80%) |
Apr 13, 2009 | 23.65 | 23.88 | 23.47 | 23.79 | 425,736 | -0.73(-2.99%) |
Apr 09, 2009 | 24.52 | 24.64 | 24.24 | 24.52 | 368,568 | +0.09(+0.38%) |
Apr 08, 2009 | 24.12 | 24.53 | 23.94 | 24.43 | 567,719 | +0.09(+0.37%) |
Apr 07, 2009 | 24.52 | 24.59 | 24.17 | 24.34 | 583,476 | -0.70(-2.80%) |
Apr 06, 2009 | 24.48 | 25.15 | 24.47 | 25.04 | 1,052,362 | +1.16(+4.86%) |
Apr 03, 2009 | 23.20 | 23.91 | 22.96 | 23.88 | 664,070 | +0.62(+2.67%) |
Apr 02, 2009 | 23.26 | 23.71 | 22.99 | 23.26 | 967,248 | +1.04(+4.68%) |
Apr 01, 2009 | 22.05 | 22.53 | 22.01 | 22.22 | 285,009 | -0.34(-1.51%) |
Mar 31, 2009 | 22.50 | 22.85 | 22.28 | 22.56 | 656,908 | +0.00(+0.00%) |
Mar 30, 2009 | 22.67 | 22.77 | 21.90 | 22.56 | 668,155 | +0.76(+3.49%) |
Mar 26, 2009 | 21.41 | 21.80 | 21.40 | 21.80 | 292,697 | +0.01(+0.05%) |
Mar 25, 2009 | 22.30 | 22.50 | 21.47 | 21.79 | 755,305 | -0.41(-1.85%) |
Mar 24, 2009 | 22.30 | 22.52 | 21.88 | 22.20 | 549,331 | +0.49(+2.24%) |
Mar 23, 2009 | 21.03 | 21.75 | 20.98 | 21.71 | 581,245 | +0.72(+3.45%) |
Mar 20, 2009 | 21.03 | 21.19 | 20.67 | 20.99 | 541,207 | +0.30(+1.45%) |
Mar 19, 2009 | 21.04 | 21.27 | 20.54 | 20.69 | 1,305,610 | -0.50(-2.36%) |
Mar 18, 2009 | 23.27 | 24.12 | 21.18 | 21.19 | 2,938,419 | -1.44(-6.36%) |
Mar 17, 2009 | 22.59 | 22.76 | 22.44 | 22.63 | 389,370 | +0.35(+1.57%) |
Mar 16, 2009 | 22.50 | 22.66 | 22.23 | 22.28 | 414,298 | +0.22(+1.00%) |
Mar 13, 2009 | 21.79 | 22.39 | 21.79 | 22.06 | 0 | -0.14(-0.63%) |
Mar 12, 2009 | 22.51 | 22.59 | 21.95 | 22.20 | 755,931 | -0.84(-3.65%) |
Mar 11, 2009 | 23.30 | 23.66 | 22.74 | 23.04 | 995,926 | -0.46(-1.96%) |
Mar 10, 2009 | 22.95 | 23.79 | 22.87 | 23.50 | 1,095,693 | +1.05(+4.68%) |
Mar 09, 2009 | 21.57 | 22.85 | 21.57 | 22.45 | 747,015 | +0.92(+4.27%) |
Mar 06, 2009 | 21.78 | 21.98 | 21.27 | 21.53 | 0 | -0.42(-1.92%) |
Mar 05, 2009 | 22.73 | 23.00 | 21.95 | 21.95 | 831,132 | -1.14(-4.93%) |
Mar 04, 2009 | 22.50 | 23.38 | 22.49 | 23.09 | 993,488 | +0.89(+4.01%) |