Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.38 | 21.45 | 21.31 | 21.43 | 3,202 | +0.09(+0.42%) |
May 28, 2009 | 21.33 | 21.42 | 21.02 | 21.34 | 7,738 | +0.00(+0.00%) |
May 27, 2009 | 21.64 | 21.64 | 21.33 | 21.34 | 17,752 | -0.26(-1.20%) |
May 26, 2009 | 21.30 | 21.65 | 21.00 | 21.60 | 8,646 | +0.29(+1.37%) |
May 22, 2009 | 21.18 | 21.31 | 21.16 | 21.31 | 7,454 | +0.19(+0.89%) |
May 21, 2009 | 21.29 | 21.29 | 20.97 | 21.12 | 11,318 | -0.27(-1.26%) |
May 20, 2009 | 21.49 | 21.71 | 21.33 | 21.39 | 19,984 | -0.03(-0.13%) |
May 19, 2009 | 21.36 | 21.50 | 21.35 | 21.42 | 23,289 | +0.03(+0.13%) |
May 18, 2009 | 21.22 | 21.39 | 21.18 | 21.39 | 12,293 | +0.32(+1.52%) |
May 15, 2009 | 21.03 | 21.29 | 21.03 | 21.07 | 10,077 | -0.06(-0.28%) |
May 14, 2009 | 21.22 | 21.25 | 21.03 | 21.13 | 22,479 | +0.16(+0.76%) |
May 13, 2009 | 21.20 | 21.28 | 20.96 | 20.97 | 8,584 | -0.51(-2.37%) |
May 12, 2009 | 21.37 | 21.56 | 20.97 | 21.48 | 22,189 | +0.07(+0.32%) |
May 11, 2009 | 21.21 | 21.48 | 21.17 | 21.41 | 22,153 | +0.02(+0.10%) |
May 08, 2009 | 21.40 | 21.52 | 21.24 | 21.39 | 18,115 | +0.27(+1.28%) |
May 07, 2009 | 21.64 | 21.64 | 21.10 | 21.12 | 32,272 | -0.10(-0.47%) |
May 06, 2009 | 21.48 | 21.54 | 21.09 | 21.22 | 11,386 | -0.05(-0.24%) |
May 05, 2009 | 21.42 | 21.48 | 21.23 | 21.27 | 7,925 | -0.14(-0.65%) |
May 04, 2009 | 21.34 | 21.41 | 21.34 | 21.41 | 16,222 | +0.37(+1.76%) |
May 01, 2009 | 20.85 | 21.10 | 20.72 | 21.04 | 15,651 | +0.21(+1.01%) |
Apr 30, 2009 | 20.77 | 21.04 | 20.72 | 20.83 | 18,845 | +0.17(+0.84%) |
Apr 29, 2009 | 20.37 | 20.68 | 20.37 | 20.66 | 3,003 | +0.57(+2.82%) |
Apr 28, 2009 | 20.12 | 20.27 | 19.12 | 20.09 | 9,228 | +0.11(+0.55%) |
Apr 27, 2009 | 20.36 | 20.36 | 19.36 | 19.98 | 5,159 | -0.28(-1.38%) |
Apr 24, 2009 | 19.99 | 20.26 | 19.99 | 20.26 | 18,290 | +0.25(+1.25%) |
Apr 23, 2009 | 20.19 | 20.19 | 19.83 | 20.01 | 7,869 | +0.00(+0.00%) |
Apr 22, 2009 | 20.01 | 20.29 | 19.83 | 20.01 | 15,421 | -0.04(-0.20%) |
Apr 21, 2009 | 19.78 | 20.10 | 19.75 | 20.05 | 6,960 | +0.13(+0.64%) |
Apr 20, 2009 | 20.08 | 20.17 | 19.77 | 19.92 | 3,882 | -0.27(-1.33%) |
Apr 17, 2009 | 20.12 | 20.27 | 19.99 | 20.19 | 4,484 | +0.26(+1.30%) |
Apr 16, 2009 | 19.75 | 19.96 | 19.47 | 19.93 | 9,157 | +0.53(+2.72%) |
Apr 15, 2009 | 19.22 | 19.50 | 19.21 | 19.40 | 5,548 | +0.05(+0.27%) |
Apr 14, 2009 | 19.35 | 19.39 | 19.26 | 19.35 | 9,396 | -0.34(-1.73%) |
Apr 13, 2009 | 19.69 | 19.73 | 19.51 | 19.69 | 9,034 | +0.07(+0.36%) |
Apr 09, 2009 | 19.67 | 19.69 | 19.52 | 19.62 | 18,063 | +0.27(+1.40%) |
Apr 08, 2009 | 19.14 | 19.35 | 19.14 | 19.35 | 4,566 | +0.19(+0.99%) |
Apr 07, 2009 | 19.24 | 19.34 | 19.06 | 19.16 | 26,424 | -0.30(-1.53%) |
Apr 06, 2009 | 19.59 | 19.59 | 19.30 | 19.46 | 31,570 | -0.16(-0.82%) |
Apr 03, 2009 | 19.58 | 19.66 | 19.52 | 19.62 | 15,639 | -0.04(-0.21%) |
Apr 02, 2009 | 19.93 | 19.93 | 19.65 | 19.66 | 26,337 | +0.63(+3.32%) |
Apr 01, 2009 | 18.68 | 19.06 | 18.68 | 19.03 | 3,528 | +0.30(+1.60%) |
Mar 31, 2009 | 19.09 | 19.09 | 18.68 | 18.73 | 9,694 | +0.01(+0.06%) |
Mar 30, 2009 | 19.00 | 19.00 | 18.08 | 18.72 | 28,642 | -0.68(-3.52%) |
Mar 26, 2009 | 19.20 | 19.40 | 19.07 | 19.40 | 11,474 | +0.34(+1.78%) |
Mar 25, 2009 | 19.02 | 19.16 | 18.68 | 19.06 | 11,059 | +0.22(+1.17%) |
Mar 24, 2009 | 18.94 | 19.05 | 18.84 | 18.84 | 5,416 | -0.11(-0.60%) |
Mar 23, 2009 | 18.60 | 18.95 | 18.60 | 18.95 | 11,111 | +0.68(+3.75%) |
Mar 20, 2009 | 18.63 | 18.63 | 18.26 | 18.27 | 15,840 | -0.13(-0.71%) |
Mar 19, 2009 | 18.50 | 18.50 | 18.30 | 18.40 | 16,177 | -0.21(-1.13%) |
Mar 18, 2009 | 18.53 | 18.71 | 18.27 | 18.61 | 11,641 | +0.16(+0.87%) |
Mar 17, 2009 | 18.25 | 18.45 | 18.23 | 18.45 | 11,204 | +0.27(+1.51%) |
Mar 16, 2009 | 18.06 | 18.46 | 18.06 | 18.18 | 8,265 | +0.07(+0.39%) |
Mar 13, 2009 | 17.96 | 18.10 | 17.82 | 18.10 | 0 | +0.30(+1.71%) |
Mar 12, 2009 | 17.11 | 17.88 | 17.11 | 17.80 | 20,448 | +0.46(+2.65%) |
Mar 11, 2009 | 17.42 | 17.42 | 17.34 | 17.34 | 1,721 | +0.09(+0.50%) |
Mar 10, 2009 | 17.26 | 17.38 | 17.08 | 17.25 | 10,893 | +0.49(+2.92%) |
Mar 09, 2009 | 17.14 | 17.14 | 16.11 | 16.76 | 12,739 | -0.41(-2.36%) |
Mar 06, 2009 | 17.32 | 17.32 | 16.78 | 17.17 | 0 | +0.11(+0.64%) |
Mar 05, 2009 | 17.42 | 17.44 | 16.31 | 17.06 | 34,435 | -0.67(-3.78%) |
Mar 04, 2009 | 17.40 | 17.82 | 17.35 | 17.73 | 15,631 | +0.20(+1.14%) |