Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.01 | 20.03 | 20.01 | 20.03 | 3,371 | +0.18(+0.91%) |
May 28, 2009 | 19.80 | 19.87 | 19.80 | 19.85 | 1,029 | +0.04(+0.19%) |
May 27, 2009 | 20.19 | 20.19 | 19.82 | 19.82 | 10,719 | -0.19(-0.97%) |
May 26, 2009 | 19.89 | 20.01 | 19.85 | 20.01 | 6,109 | -0.34(-1.68%) |
May 22, 2009 | 19.83 | 20.35 | 19.82 | 20.35 | 4,820 | +0.05(+0.26%) |
May 21, 2009 | 19.87 | 20.35 | 19.50 | 20.30 | 26,465 | +0.28(+1.42%) |
May 20, 2009 | 20.40 | 20.40 | 20.02 | 20.02 | 6,259 | +0.04(+0.18%) |
May 19, 2009 | 20.19 | 20.19 | 19.94 | 19.98 | 5,893 | +0.00(+0.00%) |
May 18, 2009 | 19.85 | 21.14 | 19.57 | 19.98 | 14,770 | +0.15(+0.74%) |
May 15, 2009 | 19.82 | 19.87 | 19.82 | 19.83 | 1,980 | -0.02(-0.08%) |
May 14, 2009 | 19.73 | 19.86 | 19.73 | 19.85 | 5,801 | +0.04(+0.21%) |
May 13, 2009 | 19.83 | 19.83 | 19.81 | 19.81 | 1,524 | -0.51(-2.50%) |
May 12, 2009 | 19.85 | 20.31 | 19.84 | 20.31 | 23,213 | +0.45(+2.27%) |
May 11, 2009 | 20.51 | 20.51 | 19.55 | 19.86 | 23,298 | -0.72(-3.51%) |
May 08, 2009 | 20.35 | 20.59 | 19.89 | 20.59 | 8,135 | +0.81(+4.11%) |
May 07, 2009 | 19.90 | 19.90 | 19.59 | 19.77 | 12,415 | -0.13(-0.65%) |
May 06, 2009 | 19.88 | 19.90 | 19.88 | 19.90 | 2,573 | +0.10(+0.51%) |
May 05, 2009 | 19.82 | 19.82 | 19.80 | 19.80 | 7,076 | +0.02(+0.09%) |
May 04, 2009 | 19.81 | 19.81 | 19.78 | 19.78 | 1,771 | +0.11(+0.58%) |
May 01, 2009 | 19.67 | 20.20 | 19.67 | 19.67 | 4,644 | -0.03(-0.16%) |
Apr 30, 2009 | 19.71 | 19.83 | 19.60 | 19.70 | 5,623 | +0.06(+0.32%) |
Apr 28, 2009 | 19.66 | 19.64 | 19.64 | 19.64 | 4,246 | -0.02(-0.12%) |
Apr 27, 2009 | 19.69 | 19.69 | 19.66 | 19.66 | 1,660 | -0.06(-0.32%) |
Apr 24, 2009 | 20.08 | 20.08 | 19.58 | 19.72 | 3,667 | +0.09(+0.44%) |
Apr 23, 2009 | 19.55 | 19.64 | 19.55 | 19.64 | 1,319 | +0.10(+0.52%) |
Apr 22, 2009 | 19.59 | 19.59 | 19.53 | 19.54 | 1,348 | -0.02(-0.08%) |
Apr 21, 2009 | 19.51 | 19.55 | 19.51 | 19.55 | 868 | +0.06(+0.32%) |
Apr 20, 2009 | 19.29 | 19.55 | 19.29 | 19.49 | 1,198 | -0.17(-0.87%) |
Apr 17, 2009 | 19.66 | 19.91 | 19.64 | 19.66 | 3,829 | +0.03(+0.16%) |
Apr 15, 2009 | 19.54 | 19.63 | 19.63 | 19.63 | 2,831 | +0.09(+0.44%) |
Apr 14, 2009 | 19.59 | 19.61 | 19.14 | 19.54 | 2,895 | -0.11(-0.55%) |
Apr 13, 2009 | 20.04 | 20.04 | 19.43 | 19.65 | 10,182 | +0.07(+0.36%) |
Apr 09, 2009 | 19.49 | 19.58 | 18.79 | 19.58 | 3,860 | +0.21(+1.08%) |
Apr 08, 2009 | 19.32 | 19.37 | 19.32 | 19.37 | 1,466 | +0.05(+0.28%) |
Apr 07, 2009 | 19.30 | 19.89 | 19.03 | 19.32 | 12,111 | -0.08(-0.40%) |
Apr 06, 2009 | 19.41 | 19.89 | 18.93 | 19.40 | 19,073 | -0.05(-0.27%) |
Apr 03, 2009 | 19.45 | 19.45 | 19.40 | 19.45 | 2,491 | -0.01(-0.05%) |
Apr 02, 2009 | 19.46 | 20.20 | 19.12 | 19.46 | 10,247 | +0.09(+0.45%) |
Apr 01, 2009 | 19.37 | 19.37 | 19.36 | 19.37 | 1,688 | +0.03(+0.15%) |
Mar 31, 2009 | 19.34 | 19.34 | 19.34 | 19.34 | 128 | +0.09(+0.48%) |
Mar 30, 2009 | 19.77 | 19.77 | 19.24 | 19.25 | 10,836 | -0.24(-1.24%) |
Mar 26, 2009 | 19.58 | 19.58 | 19.36 | 19.49 | 3,742 | +0.23(+1.19%) |
Mar 25, 2009 | 19.73 | 19.73 | 19.26 | 19.26 | 5,422 | -0.01(-0.06%) |
Mar 24, 2009 | 19.35 | 19.43 | 19.27 | 19.27 | 27,503 | -0.12(-0.60%) |
Mar 23, 2009 | 19.35 | 19.39 | 19.35 | 19.39 | 3,137 | +0.23(+1.18%) |
Mar 20, 2009 | 19.24 | 20.52 | 19.12 | 19.16 | 59,209 | -0.13(-0.68%) |
Mar 19, 2009 | 19.40 | 19.40 | 19.30 | 19.30 | 1,949 | +0.17(+0.89%) |
Mar 18, 2009 | 18.97 | 19.32 | 18.97 | 19.12 | 774 | +0.26(+1.40%) |
Mar 17, 2009 | 18.87 | 19.15 | 18.29 | 18.86 | 6,196 | -0.04(-0.21%) |
Mar 16, 2009 | 18.95 | 18.97 | 18.90 | 18.90 | 3,150 | -0.10(-0.53%) |
Mar 13, 2009 | 18.94 | 19.00 | 18.94 | 19.00 | 0 | +0.16(+0.84%) |
Mar 12, 2009 | 18.86 | 18.88 | 18.84 | 18.84 | 1,627 | +0.39(+2.09%) |
Mar 11, 2009 | 18.67 | 18.76 | 18.46 | 18.46 | 2,905 | -0.16(-0.88%) |
Mar 10, 2009 | 18.62 | 18.62 | 18.61 | 18.62 | 1,466 | +0.23(+1.28%) |
Mar 09, 2009 | 18.88 | 18.88 | 18.22 | 18.39 | 14,241 | -0.21(-1.13%) |
Mar 06, 2009 | 18.50 | 18.60 | 18.50 | 18.60 | 0 | +0.02(+0.08%) |
Mar 05, 2009 | 18.58 | 18.58 | 18.58 | 18.58 | 8,785 | -0.09(-0.46%) |
Mar 04, 2009 | 18.61 | 18.69 | 18.60 | 18.67 | 2,791 | +0.01(+0.04%) |