Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.93 | 21.34 | 20.30 | 21.32 | 28,608 | +0.51(+2.45%) |
May 28, 2009 | 20.84 | 21.60 | 20.10 | 20.81 | 14,633 | +0.17(+0.82%) |
May 27, 2009 | 22.21 | 22.22 | 20.63 | 20.64 | 13,660 | -1.77(-7.90%) |
May 26, 2009 | 20.35 | 22.51 | 20.23 | 22.41 | 10,666 | +1.91(+9.32%) |
May 22, 2009 | 22.29 | 22.29 | 20.32 | 20.50 | 15,661 | -0.73(-3.44%) |
May 21, 2009 | 21.22 | 21.81 | 20.49 | 21.23 | 13,611 | -0.29(-1.35%) |
May 20, 2009 | 22.16 | 22.48 | 21.37 | 21.52 | 31,291 | -0.43(-1.96%) |
May 19, 2009 | 21.84 | 22.00 | 21.30 | 21.95 | 11,746 | +0.07(+0.32%) |
May 18, 2009 | 21.07 | 21.98 | 20.63 | 21.88 | 14,928 | +0.94(+4.49%) |
May 15, 2009 | 21.48 | 21.48 | 20.70 | 20.94 | 12,849 | -0.57(-2.65%) |
May 14, 2009 | 20.58 | 22.21 | 20.11 | 21.51 | 27,181 | +0.71(+3.41%) |
May 13, 2009 | 21.92 | 21.95 | 20.58 | 20.80 | 29,005 | -1.34(-6.05%) |
May 12, 2009 | 23.06 | 23.07 | 21.98 | 22.14 | 17,116 | -0.71(-3.11%) |
May 11, 2009 | 23.89 | 23.95 | 22.56 | 22.85 | 20,807 | -1.15(-4.79%) |
May 08, 2009 | 23.04 | 24.00 | 22.75 | 24.00 | 27,680 | +1.02(+4.44%) |
May 07, 2009 | 23.26 | 23.74 | 22.70 | 22.98 | 14,198 | -0.02(-0.09%) |
May 06, 2009 | 23.37 | 23.66 | 22.59 | 23.00 | 21,189 | -0.22(-0.95%) |
May 05, 2009 | 23.60 | 23.91 | 22.49 | 23.22 | 21,307 | -0.11(-0.47%) |
May 04, 2009 | 23.35 | 23.57 | 22.59 | 23.33 | 13,318 | +0.79(+3.50%) |
May 01, 2009 | 23.21 | 23.40 | 22.49 | 22.54 | 26,241 | -0.45(-1.96%) |
Apr 30, 2009 | 21.53 | 23.29 | 21.53 | 22.99 | 31,656 | +1.76(+8.29%) |
Apr 29, 2009 | 20.38 | 21.72 | 20.38 | 21.23 | 12,355 | +1.07(+5.31%) |
Apr 28, 2009 | 19.61 | 20.50 | 19.01 | 20.16 | 27,592 | +0.30(+1.51%) |
Apr 27, 2009 | 21.15 | 21.25 | 19.71 | 19.86 | 11,855 | -1.65(-7.67%) |
Apr 24, 2009 | 21.76 | 21.76 | 21.24 | 21.51 | 15,805 | -0.24(-1.10%) |
Apr 23, 2009 | 21.19 | 21.83 | 20.66 | 21.75 | 19,821 | +0.36(+1.68%) |
Apr 22, 2009 | 23.27 | 23.27 | 20.83 | 21.39 | 23,773 | -2.18(-9.25%) |
Apr 21, 2009 | 23.18 | 24.00 | 22.82 | 23.57 | 22,137 | +0.37(+1.59%) |
Apr 20, 2009 | 24.30 | 24.77 | 23.20 | 23.20 | 13,725 | -1.11(-4.57%) |
Apr 17, 2009 | 25.00 | 25.00 | 24.25 | 24.31 | 15,884 | -0.64(-2.57%) |
Apr 16, 2009 | 24.93 | 24.95 | 24.25 | 24.95 | 30,107 | +0.15(+0.60%) |
Apr 15, 2009 | 24.60 | 24.90 | 23.95 | 24.80 | 31,156 | +0.15(+0.61%) |
Apr 14, 2009 | 23.83 | 25.00 | 23.69 | 24.65 | 39,932 | +0.02(+0.08%) |
Apr 13, 2009 | 24.38 | 24.63 | 23.85 | 24.63 | 22,306 | +0.54(+2.24%) |
Apr 09, 2009 | 22.72 | 24.38 | 22.52 | 24.09 | 21,214 | +1.75(+7.83%) |
Apr 08, 2009 | 23.49 | 23.49 | 21.65 | 22.34 | 17,773 | +0.34(+1.55%) |
Apr 07, 2009 | 22.10 | 22.79 | 21.50 | 22.00 | 23,255 | -0.37(-1.65%) |
Apr 06, 2009 | 22.36 | 22.60 | 21.30 | 22.37 | 11,731 | +0.01(+0.04%) |
Apr 03, 2009 | 22.98 | 22.98 | 21.61 | 22.36 | 13,460 | -0.25(-1.11%) |
Apr 02, 2009 | 22.19 | 22.79 | 21.75 | 22.61 | 28,653 | +0.86(+3.95%) |
Apr 01, 2009 | 21.76 | 22.50 | 21.24 | 21.75 | 24,362 | +0.26(+1.21%) |
Mar 31, 2009 | 21.96 | 23.49 | 21.16 | 21.49 | 60,657 | -0.19(-0.88%) |
Mar 30, 2009 | 21.91 | 21.91 | 21.32 | 21.68 | 12,210 | -0.71(-3.17%) |
Mar 26, 2009 | 22.55 | 22.55 | 21.87 | 22.39 | 41,009 | +0.14(+0.63%) |
Mar 25, 2009 | 21.50 | 22.78 | 21.48 | 22.25 | 20,213 | +0.57(+2.63%) |
Mar 24, 2009 | 21.98 | 22.25 | 21.60 | 21.68 | 9,043 | -0.56(-2.52%) |
Mar 23, 2009 | 21.71 | 22.24 | 20.71 | 22.24 | 22,235 | +1.63(+7.91%) |
Mar 20, 2009 | 22.69 | 22.82 | 20.61 | 20.61 | 60,268 | -1.98(-8.76%) |
Mar 19, 2009 | 23.66 | 23.99 | 22.17 | 22.59 | 18,219 | -1.06(-4.48%) |
Mar 18, 2009 | 21.97 | 23.94 | 21.94 | 23.65 | 35,076 | +1.65(+7.50%) |
Mar 17, 2009 | 21.83 | 22.00 | 21.12 | 22.00 | 26,853 | +0.32(+1.48%) |
Mar 16, 2009 | 21.60 | 21.95 | 21.36 | 21.68 | 22,892 | +0.52(+2.46%) |
Mar 13, 2009 | 21.81 | 21.83 | 21.16 | 21.16 | 28,619 | -0.08(-0.38%) |
Mar 12, 2009 | 19.25 | 21.79 | 19.12 | 21.24 | 30,126 | +1.51(+7.65%) |
Mar 11, 2009 | 19.68 | 20.00 | 19.06 | 19.73 | 6,594 | +0.23(+1.18%) |
Mar 10, 2009 | 19.13 | 19.50 | 18.12 | 19.50 | 7,454 | +0.77(+4.11%) |
Mar 09, 2009 | 18.00 | 19.26 | 17.11 | 18.73 | 14,899 | +0.54(+2.97%) |
Mar 06, 2009 | 17.65 | 18.50 | 17.45 | 18.19 | 24,491 | +0.69(+3.94%) |
Mar 05, 2009 | 17.98 | 17.99 | 17.43 | 17.50 | 12,177 | -0.97(-5.25%) |
Mar 04, 2009 | 18.47 | 19.03 | 17.32 | 18.47 | 31,040 | +0.28(+1.54%) |