Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.44 | 20.62 | 20.24 | 20.55 | 346,249 | +0.16(+0.80%) |
May 28, 2009 | 20.07 | 20.48 | 20.03 | 20.39 | 256,971 | +0.40(+2.00%) |
May 27, 2009 | 20.36 | 20.36 | 19.96 | 19.99 | 151,358 | -0.35(-1.72%) |
May 26, 2009 | 19.76 | 20.35 | 19.61 | 20.34 | 430,405 | +0.53(+2.69%) |
May 22, 2009 | 19.68 | 19.97 | 19.67 | 19.81 | 364,850 | +0.12(+0.59%) |
May 21, 2009 | 19.72 | 19.78 | 19.57 | 19.69 | 684,072 | -0.21(-1.05%) |
May 20, 2009 | 20.26 | 20.31 | 19.89 | 19.90 | 358,041 | -0.28(-1.38%) |
May 19, 2009 | 19.86 | 20.31 | 19.85 | 20.18 | 246,985 | +0.34(+1.70%) |
May 18, 2009 | 19.91 | 19.98 | 19.64 | 19.84 | 180,208 | +0.05(+0.26%) |
May 15, 2009 | 20.13 | 20.13 | 19.65 | 19.79 | 224,321 | -0.45(-2.20%) |
May 14, 2009 | 20.25 | 20.43 | 20.05 | 20.24 | 273,436 | -0.07(-0.33%) |
May 13, 2009 | 20.68 | 20.73 | 20.25 | 20.30 | 261,996 | -0.54(-2.61%) |
May 12, 2009 | 20.75 | 20.91 | 20.68 | 20.85 | 397,813 | +0.06(+0.28%) |
May 11, 2009 | 20.60 | 20.95 | 20.60 | 20.79 | 483,361 | -0.10(-0.49%) |
May 08, 2009 | 20.59 | 21.24 | 20.51 | 20.89 | 483,283 | +0.36(+1.76%) |
May 07, 2009 | 20.54 | 20.61 | 20.43 | 20.53 | 229,866 | +0.14(+0.71%) |
May 06, 2009 | 20.67 | 20.67 | 20.29 | 20.39 | 289,872 | -0.07(-0.33%) |
May 05, 2009 | 20.51 | 20.52 | 20.23 | 20.45 | 398,593 | -0.01(-0.05%) |
May 04, 2009 | 20.29 | 20.48 | 20.28 | 20.46 | 304,782 | +0.33(+1.64%) |
May 01, 2009 | 19.66 | 20.13 | 19.66 | 20.13 | 349,023 | +0.40(+2.05%) |
Apr 30, 2009 | 19.96 | 20.00 | 19.53 | 19.73 | 678,143 | +0.03(+0.13%) |
Apr 29, 2009 | 19.67 | 19.84 | 19.57 | 19.70 | 228,221 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 19.70 | 19.36 | 19.52 | 316,940 | +0.04(+0.20%) |
Apr 27, 2009 | 19.05 | 19.63 | 19.05 | 19.48 | 228,087 | +0.19(+1.00%) |
Apr 24, 2009 | 19.37 | 19.49 | 19.18 | 19.29 | 557,732 | -0.06(-0.33%) |
Apr 23, 2009 | 19.49 | 19.49 | 19.21 | 19.35 | 406,723 | +0.01(+0.05%) |
Apr 22, 2009 | 19.45 | 19.59 | 19.27 | 19.34 | 612,083 | -0.21(-1.05%) |
Apr 21, 2009 | 19.33 | 19.66 | 19.33 | 19.55 | 294,403 | +0.09(+0.46%) |
Apr 20, 2009 | 19.51 | 19.69 | 19.45 | 19.46 | 514,805 | -0.31(-1.59%) |
Apr 17, 2009 | 19.69 | 19.86 | 19.66 | 19.77 | 283,512 | +0.04(+0.18%) |
Apr 16, 2009 | 19.86 | 19.86 | 19.56 | 19.74 | 355,941 | +0.12(+0.60%) |
Apr 15, 2009 | 19.35 | 19.67 | 19.35 | 19.62 | 512,904 | +0.25(+1.31%) |
Apr 14, 2009 | 19.51 | 19.56 | 19.33 | 19.36 | 568,423 | -0.29(-1.50%) |
Apr 13, 2009 | 19.75 | 19.81 | 19.51 | 19.66 | 308,521 | -0.24(-1.21%) |
Apr 09, 2009 | 20.18 | 20.29 | 19.69 | 19.90 | 431,325 | +0.06(+0.30%) |
Apr 08, 2009 | 19.61 | 19.87 | 19.53 | 19.84 | 331,544 | +0.28(+1.43%) |
Apr 07, 2009 | 19.48 | 19.78 | 19.38 | 19.56 | 290,602 | -0.17(-0.84%) |
Apr 06, 2009 | 19.83 | 19.95 | 19.63 | 19.73 | 170,603 | -0.21(-1.04%) |
Apr 03, 2009 | 19.83 | 19.96 | 19.69 | 19.94 | 555,438 | +0.14(+0.71%) |
Apr 02, 2009 | 19.83 | 20.01 | 19.51 | 19.80 | 487,546 | +0.34(+1.74%) |
Apr 01, 2009 | 19.06 | 19.63 | 19.06 | 19.46 | 296,107 | -0.04(-0.23%) |
Mar 31, 2009 | 19.27 | 19.75 | 19.27 | 19.50 | 211,354 | +0.32(+1.65%) |
Mar 30, 2009 | 19.18 | 19.34 | 18.98 | 19.19 | 186,652 | -0.69(-3.46%) |
Mar 26, 2009 | 19.64 | 19.89 | 19.41 | 19.87 | 400,335 | +0.32(+1.65%) |
Mar 25, 2009 | 19.68 | 19.91 | 19.26 | 19.55 | 228,639 | -0.24(-1.23%) |
Mar 24, 2009 | 20.18 | 20.18 | 19.76 | 19.79 | 263,256 | -0.42(-2.08%) |
Mar 23, 2009 | 19.70 | 20.21 | 19.70 | 20.21 | 404,207 | +0.86(+4.42%) |
Mar 20, 2009 | 19.64 | 19.89 | 19.36 | 19.36 | 471,444 | -0.25(-1.26%) |
Mar 19, 2009 | 19.35 | 19.66 | 19.26 | 19.61 | 696,420 | +0.31(+1.59%) |
Mar 18, 2009 | 18.66 | 19.44 | 18.48 | 19.30 | 372,458 | +0.51(+2.73%) |
Mar 17, 2009 | 18.52 | 18.79 | 18.26 | 18.78 | 209,473 | +0.30(+1.65%) |
Mar 16, 2009 | 18.12 | 18.75 | 18.12 | 18.48 | 640,914 | +0.48(+2.67%) |
Mar 13, 2009 | 17.94 | 18.07 | 17.78 | 18.00 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.39 | 17.81 | 17.33 | 17.73 | 210,147 | +0.27(+1.54%) |
Mar 11, 2009 | 17.71 | 17.71 | 17.43 | 17.46 | 452,155 | -0.09(-0.49%) |
Mar 10, 2009 | 17.47 | 17.75 | 17.27 | 17.55 | 379,280 | +0.37(+2.18%) |
Mar 09, 2009 | 17.36 | 17.57 | 17.03 | 17.17 | 364,604 | -0.41(-2.32%) |
Mar 06, 2009 | 17.60 | 18.05 | 17.14 | 17.58 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.79 | 17.79 | 17.29 | 17.45 | 591,465 | -0.70(-3.83%) |
Mar 04, 2009 | 17.95 | 18.38 | 17.86 | 18.15 | 349,638 | -0.33(-1.77%) |