Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.47 | 21.98 | 21.43 | 21.82 | 343,437 | +0.29(+1.37%) |
May 28, 2009 | 21.85 | 21.86 | 20.98 | 21.52 | 561,441 | -0.29(-1.35%) |
May 27, 2009 | 22.23 | 22.45 | 21.67 | 21.82 | 592,278 | +0.20(+0.92%) |
May 26, 2009 | 21.54 | 21.77 | 21.44 | 21.62 | 600,830 | -0.18(-0.83%) |
May 22, 2009 | 21.82 | 22.08 | 21.54 | 21.80 | 155,062 | +0.04(+0.17%) |
May 21, 2009 | 21.62 | 21.86 | 21.47 | 21.76 | 229,893 | +0.14(+0.66%) |
May 20, 2009 | 22.05 | 22.27 | 21.41 | 21.62 | 427,714 | +0.08(+0.35%) |
May 19, 2009 | 21.95 | 22.33 | 21.50 | 21.54 | 451,458 | -0.06(-0.26%) |
May 18, 2009 | 21.72 | 21.72 | 21.06 | 21.60 | 575,885 | +0.07(+0.31%) |
May 15, 2009 | 21.06 | 21.78 | 21.06 | 21.53 | 249,747 | +0.27(+1.25%) |
May 14, 2009 | 21.37 | 21.49 | 21.14 | 21.26 | 367,507 | -0.23(-1.06%) |
May 13, 2009 | 21.44 | 21.57 | 21.31 | 21.49 | 190,053 | -0.57(-2.58%) |
May 12, 2009 | 22.10 | 22.26 | 21.76 | 22.06 | 372,246 | +0.07(+0.30%) |
May 11, 2009 | 21.85 | 22.12 | 21.57 | 22.00 | 249,734 | -0.38(-1.70%) |
May 08, 2009 | 20.90 | 22.52 | 20.90 | 22.38 | 664,297 | +1.88(+9.18%) |
May 07, 2009 | 22.60 | 22.64 | 20.13 | 20.49 | 2,057,968 | -4.02(-16.40%) |
May 06, 2009 | 24.29 | 24.51 | 24.09 | 24.51 | 136,479 | +0.67(+2.79%) |
May 05, 2009 | 23.85 | 24.09 | 23.28 | 23.85 | 282,755 | +0.18(+0.76%) |
May 04, 2009 | 24.07 | 24.57 | 23.65 | 23.67 | 444,304 | -0.92(-3.75%) |
May 01, 2009 | 24.58 | 24.70 | 24.04 | 24.59 | 142,422 | +0.26(+1.05%) |
Apr 30, 2009 | 24.70 | 24.70 | 23.85 | 24.33 | 524,780 | +0.67(+2.81%) |
Apr 29, 2009 | 24.03 | 24.15 | 23.56 | 23.67 | 373,051 | -0.21(-0.88%) |
Apr 28, 2009 | 23.63 | 24.11 | 23.54 | 23.88 | 294,335 | +0.04(+0.16%) |
Apr 27, 2009 | 23.71 | 24.60 | 23.53 | 23.84 | 221,061 | -0.17(-0.71%) |
Apr 24, 2009 | 23.09 | 24.12 | 23.02 | 24.01 | 154,896 | +0.75(+3.23%) |
Apr 23, 2009 | 23.28 | 23.62 | 23.14 | 23.26 | 91,955 | +0.22(+0.95%) |
Apr 22, 2009 | 22.33 | 23.57 | 22.18 | 23.04 | 211,616 | +0.46(+2.02%) |
Apr 21, 2009 | 22.59 | 22.76 | 22.28 | 22.58 | 145,825 | -0.28(-1.21%) |
Apr 20, 2009 | 23.07 | 23.09 | 22.62 | 22.86 | 170,030 | -1.39(-5.72%) |
Apr 17, 2009 | 24.09 | 24.44 | 23.73 | 24.25 | 115,838 | +0.19(+0.79%) |
Apr 16, 2009 | 23.85 | 24.57 | 23.85 | 24.06 | 192,535 | +0.22(+0.92%) |
Apr 15, 2009 | 23.54 | 23.93 | 23.47 | 23.84 | 138,200 | +0.29(+1.25%) |
Apr 14, 2009 | 24.49 | 24.60 | 23.31 | 23.54 | 235,779 | -1.01(-4.10%) |
Apr 13, 2009 | 24.84 | 24.84 | 24.47 | 24.55 | 170,759 | -0.24(-0.96%) |
Apr 09, 2009 | 24.80 | 25.04 | 24.11 | 24.79 | 362,710 | +0.42(+1.72%) |
Apr 08, 2009 | 24.26 | 24.81 | 24.15 | 24.37 | 149,882 | +0.19(+0.79%) |
Apr 07, 2009 | 24.68 | 24.81 | 24.06 | 24.18 | 214,445 | -0.33(-1.36%) |
Apr 06, 2009 | 24.73 | 25.25 | 24.30 | 24.51 | 221,350 | -0.47(-1.86%) |
Apr 03, 2009 | 24.68 | 25.00 | 24.40 | 24.98 | 144,581 | +0.36(+1.47%) |
Apr 02, 2009 | 24.94 | 25.82 | 24.46 | 24.62 | 401,662 | +0.42(+1.73%) |
Apr 01, 2009 | 23.42 | 24.28 | 23.42 | 24.20 | 180,339 | +0.58(+2.45%) |
Mar 31, 2009 | 23.87 | 24.42 | 23.42 | 23.62 | 476,178 | +0.68(+2.98%) |
Mar 30, 2009 | 23.47 | 23.47 | 22.54 | 22.94 | 277,760 | -1.52(-6.22%) |
Mar 26, 2009 | 23.80 | 24.50 | 23.59 | 24.46 | 250,378 | +1.24(+5.32%) |
Mar 25, 2009 | 22.68 | 23.33 | 22.63 | 23.22 | 285,659 | +0.42(+1.83%) |
Mar 24, 2009 | 22.96 | 23.17 | 22.78 | 22.80 | 232,917 | -0.55(-2.36%) |
Mar 23, 2009 | 22.94 | 23.46 | 22.85 | 23.35 | 306,603 | +0.60(+2.63%) |
Mar 20, 2009 | 23.61 | 23.70 | 22.52 | 22.76 | 227,097 | -0.70(-3.00%) |
Mar 19, 2009 | 23.91 | 24.17 | 23.27 | 23.46 | 292,339 | -0.37(-1.56%) |
Mar 18, 2009 | 23.61 | 24.00 | 23.05 | 23.83 | 238,492 | -0.22(-0.91%) |
Mar 17, 2009 | 23.75 | 24.07 | 23.65 | 24.05 | 356,525 | +0.28(+1.20%) |
Mar 16, 2009 | 24.17 | 24.31 | 23.58 | 23.76 | 617,815 | +0.25(+1.05%) |
Mar 13, 2009 | 23.28 | 23.96 | 23.14 | 23.52 | 639,050 | +0.21(+0.90%) |
Mar 12, 2009 | 22.43 | 23.39 | 22.30 | 23.31 | 548,726 | +0.79(+3.50%) |
Mar 11, 2009 | 22.01 | 22.80 | 21.88 | 22.52 | 520,081 | +0.60(+2.73%) |
Mar 10, 2009 | 20.39 | 22.28 | 20.34 | 21.92 | 783,365 | +1.85(+9.23%) |
Mar 09, 2009 | 19.66 | 20.41 | 19.50 | 20.07 | 323,283 | +0.35(+1.78%) |
Mar 06, 2009 | 19.95 | 20.33 | 19.43 | 19.72 | 323,568 | -0.10(-0.53%) |
Mar 05, 2009 | 19.15 | 19.88 | 19.15 | 19.82 | 238,027 | +0.29(+1.51%) |
Mar 04, 2009 | 19.24 | 19.77 | 19.16 | 19.53 | 333,817 | +0.85(+4.53%) |