Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.68 | 21.68 | 20.72 | 21.12 | 18,669 | -0.42(-1.96%) |
May 28, 2009 | 22.07 | 22.07 | 20.73 | 21.54 | 8,353 | -0.26(-1.21%) |
May 27, 2009 | 22.72 | 22.79 | 21.32 | 21.80 | 11,992 | -1.03(-4.52%) |
May 26, 2009 | 21.59 | 22.84 | 21.54 | 22.84 | 8,854 | +0.79(+3.56%) |
May 22, 2009 | 22.22 | 22.41 | 21.43 | 22.05 | 9,023 | +0.36(+1.68%) |
May 21, 2009 | 21.89 | 22.46 | 21.52 | 21.69 | 11,194 | -0.79(-3.53%) |
May 20, 2009 | 21.36 | 22.63 | 21.36 | 22.48 | 30,137 | +0.62(+2.84%) |
May 19, 2009 | 21.73 | 22.22 | 21.23 | 21.86 | 18,766 | +0.04(+0.19%) |
May 18, 2009 | 20.98 | 22.17 | 20.55 | 21.82 | 16,445 | +1.37(+6.71%) |
May 15, 2009 | 20.31 | 20.92 | 19.98 | 20.45 | 20,656 | +0.41(+2.06%) |
May 14, 2009 | 19.51 | 20.83 | 19.51 | 20.03 | 21,946 | +0.26(+1.30%) |
May 13, 2009 | 19.70 | 21.36 | 19.70 | 19.78 | 38,539 | -0.50(-2.49%) |
May 12, 2009 | 21.15 | 21.15 | 19.98 | 20.28 | 7,782 | -0.21(-1.05%) |
May 11, 2009 | 21.54 | 22.69 | 20.33 | 20.50 | 26,228 | -1.39(-6.34%) |
May 08, 2009 | 19.83 | 21.88 | 19.47 | 21.88 | 23,722 | +2.06(+10.38%) |
May 07, 2009 | 20.12 | 20.12 | 19.50 | 19.83 | 16,692 | +0.01(+0.04%) |
May 06, 2009 | 19.67 | 20.32 | 19.65 | 19.82 | 22,593 | +0.31(+1.57%) |
May 05, 2009 | 20.58 | 20.65 | 19.47 | 19.51 | 12,672 | -1.13(-5.48%) |
May 04, 2009 | 21.05 | 21.05 | 19.84 | 20.65 | 14,865 | -0.26(-1.26%) |
May 01, 2009 | 21.86 | 22.34 | 20.85 | 20.91 | 13,762 | -1.02(-4.64%) |
Apr 30, 2009 | 22.57 | 22.72 | 21.56 | 21.93 | 16,493 | -0.43(-1.92%) |
Apr 29, 2009 | 21.62 | 22.72 | 21.09 | 22.36 | 22,811 | +0.93(+4.36%) |
Apr 28, 2009 | 21.14 | 21.55 | 20.65 | 21.42 | 2,660 | +0.00(+0.00%) |
Apr 27, 2009 | 21.49 | 21.77 | 20.54 | 21.42 | 19,568 | -0.88(-3.93%) |
Apr 24, 2009 | 19.78 | 23.27 | 19.63 | 22.30 | 36,778 | +2.52(+12.75%) |
Apr 23, 2009 | 20.54 | 20.84 | 19.46 | 19.78 | 21,679 | -0.80(-3.90%) |
Apr 22, 2009 | 20.71 | 21.46 | 20.12 | 20.58 | 16,767 | -0.45(-2.12%) |
Apr 21, 2009 | 19.98 | 21.31 | 19.96 | 21.03 | 12,734 | +0.40(+1.92%) |
Apr 20, 2009 | 22.56 | 22.56 | 20.63 | 20.63 | 17,654 | -2.35(-10.22%) |
Apr 17, 2009 | 22.89 | 23.05 | 22.41 | 22.98 | 13,626 | +0.21(+0.91%) |
Apr 16, 2009 | 22.12 | 22.88 | 21.82 | 22.77 | 9,503 | +0.80(+3.65%) |
Apr 15, 2009 | 21.24 | 22.33 | 21.24 | 21.97 | 8,093 | +0.56(+2.63%) |
Apr 14, 2009 | 22.60 | 22.60 | 20.76 | 21.41 | 11,505 | -1.41(-6.16%) |
Apr 13, 2009 | 22.40 | 23.00 | 21.87 | 22.81 | 9,897 | +0.20(+0.88%) |
Apr 09, 2009 | 20.66 | 23.11 | 19.54 | 22.61 | 23,258 | +1.96(+9.48%) |
Apr 08, 2009 | 19.66 | 20.65 | 19.66 | 20.65 | 5,130 | +1.04(+5.31%) |
Apr 07, 2009 | 20.04 | 20.35 | 19.55 | 19.61 | 7,300 | -0.64(-3.18%) |
Apr 06, 2009 | 21.32 | 21.32 | 19.89 | 20.26 | 12,848 | -1.18(-5.51%) |
Apr 03, 2009 | 20.98 | 21.44 | 20.48 | 21.44 | 10,518 | +0.31(+1.49%) |
Apr 02, 2009 | 20.93 | 21.29 | 20.33 | 21.12 | 30,298 | +0.60(+2.94%) |
Apr 01, 2009 | 19.60 | 20.98 | 19.22 | 20.52 | 20,968 | +0.69(+3.46%) |
Mar 31, 2009 | 20.33 | 21.05 | 19.59 | 19.84 | 21,706 | +0.00(+0.00%) |
Mar 30, 2009 | 21.17 | 22.19 | 19.84 | 19.84 | 31,968 | -2.61(-11.63%) |
Mar 26, 2009 | 20.90 | 22.45 | 20.66 | 22.45 | 14,128 | +1.62(+7.78%) |
Mar 25, 2009 | 22.93 | 22.93 | 19.88 | 20.83 | 16,459 | -1.85(-8.16%) |
Mar 24, 2009 | 22.26 | 23.97 | 22.26 | 22.68 | 9,950 | -1.30(-5.41%) |
Mar 23, 2009 | 23.04 | 23.98 | 20.10 | 23.98 | 18,776 | +2.31(+10.64%) |
Mar 20, 2009 | 23.23 | 23.28 | 20.88 | 21.67 | 44,107 | -1.63(-6.99%) |
Mar 19, 2009 | 23.67 | 23.68 | 22.42 | 23.30 | 21,718 | -0.05(-0.21%) |
Mar 18, 2009 | 22.23 | 23.79 | 20.53 | 23.35 | 11,843 | +1.00(+4.47%) |
Mar 17, 2009 | 19.15 | 22.36 | 19.09 | 22.35 | 21,208 | +3.12(+16.25%) |
Mar 16, 2009 | 20.37 | 20.93 | 18.66 | 19.22 | 27,374 | -1.15(-5.64%) |
Mar 13, 2009 | 19.77 | 21.22 | 18.40 | 20.37 | 26,923 | +1.15(+5.98%) |
Mar 12, 2009 | 17.45 | 19.22 | 16.73 | 19.22 | 35,842 | +1.74(+9.92%) |
Mar 11, 2009 | 17.19 | 17.77 | 16.82 | 17.49 | 19,156 | +0.30(+1.73%) |
Mar 10, 2009 | 17.36 | 17.36 | 16.76 | 17.19 | 16,134 | +0.21(+1.22%) |
Mar 09, 2009 | 18.60 | 18.93 | 16.98 | 16.98 | 59,228 | -1.75(-9.35%) |
Mar 06, 2009 | 19.42 | 19.76 | 17.98 | 18.74 | 45,823 | -0.52(-2.70%) |
Mar 05, 2009 | 20.25 | 20.25 | 19.23 | 19.26 | 18,378 | -1.19(-5.82%) |
Mar 04, 2009 | 20.60 | 21.49 | 20.28 | 20.45 | 20,508 | -0.23(-1.12%) |