Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.25 | 22.27 | 22.23 | 22.27 | 30,435 | +0.04(+0.16%) |
May 28, 2009 | 22.17 | 22.24 | 22.09 | 22.24 | 69,270 | +0.09(+0.39%) |
May 27, 2009 | 22.17 | 22.17 | 22.09 | 22.15 | 51,134 | +0.06(+0.26%) |
May 26, 2009 | 21.99 | 22.09 | 21.98 | 22.09 | 54,980 | +0.04(+0.16%) |
May 22, 2009 | 21.97 | 22.07 | 21.92 | 22.06 | 37,917 | +0.14(+0.65%) |
May 21, 2009 | 21.98 | 21.99 | 21.88 | 21.92 | 51,328 | -0.18(-0.81%) |
May 20, 2009 | 22.17 | 22.17 | 22.09 | 22.09 | 69,569 | +0.04(+0.16%) |
May 19, 2009 | 21.98 | 22.12 | 21.95 | 22.06 | 117,214 | +0.08(+0.36%) |
May 18, 2009 | 21.91 | 22.04 | 21.91 | 21.98 | 45,758 | +0.11(+0.51%) |
May 15, 2009 | 21.90 | 21.90 | 21.84 | 21.87 | 21,921 | -0.03(-0.15%) |
May 14, 2009 | 21.94 | 21.98 | 21.77 | 21.90 | 19,133 | +0.04(+0.16%) |
May 13, 2009 | 22.02 | 22.02 | 21.75 | 21.87 | 36,806 | -0.25(-1.15%) |
May 12, 2009 | 22.24 | 22.24 | 22.09 | 22.12 | 41,937 | -0.09(-0.43%) |
May 11, 2009 | 22.23 | 22.27 | 22.20 | 22.22 | 38,042 | -0.02(-0.10%) |
May 08, 2009 | 22.31 | 22.40 | 22.22 | 22.24 | 131,916 | +0.00(+0.00%) |
May 07, 2009 | 22.27 | 22.39 | 22.16 | 22.24 | 143,875 | +0.13(+0.58%) |
May 06, 2009 | 21.94 | 22.24 | 21.94 | 22.11 | 40,430 | +0.23(+1.04%) |
May 05, 2009 | 21.84 | 21.90 | 21.74 | 21.88 | 28,369 | +0.18(+0.82%) |
May 04, 2009 | 21.63 | 21.70 | 21.62 | 21.70 | 86,381 | +0.15(+0.69%) |
May 01, 2009 | 21.56 | 21.57 | 21.50 | 21.55 | 38,592 | +0.01(+0.07%) |
Apr 30, 2009 | 21.62 | 21.63 | 21.38 | 21.54 | 80,977 | +0.00(+0.00%) |
Apr 29, 2009 | 21.49 | 21.57 | 21.48 | 21.54 | 104,801 | +0.04(+0.20%) |
Apr 28, 2009 | 21.52 | 21.52 | 21.48 | 21.50 | 19,234 | -0.03(-0.13%) |
Apr 27, 2009 | 21.52 | 21.56 | 21.46 | 21.52 | 12,857 | +0.04(+0.17%) |
Apr 24, 2009 | 21.49 | 21.52 | 21.42 | 21.49 | 30,960 | +0.02(+0.08%) |
Apr 23, 2009 | 21.45 | 21.49 | 21.42 | 21.47 | 17,462 | +0.01(+0.03%) |
Apr 22, 2009 | 21.45 | 21.49 | 21.45 | 21.46 | 51,317 | -0.03(-0.12%) |
Apr 21, 2009 | 21.52 | 21.52 | 21.45 | 21.49 | 46,911 | -0.10(-0.45%) |
Apr 20, 2009 | 21.70 | 21.70 | 21.52 | 21.58 | 23,895 | -0.15(-0.67%) |
Apr 17, 2009 | 21.74 | 21.81 | 21.67 | 21.73 | 284,471 | +0.06(+0.30%) |